Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.25 | 10.25 | 9.801 | 10.05 | 24,580 | +0.56(+5.90%) |
Jul 30, 2018 | 9.580 | 9.727 | 9.114 | 9.490 | 21,429 | -0.01(-0.11%) |
Jul 27, 2018 | 10.34 | 10.46 | 9.380 | 9.500 | 43,000 | -0.78(-7.59%) |
Jul 26, 2018 | 10.09 | 10.42 | 10.08 | 10.28 | 19,592 | +0.19(+1.88%) |
Jul 25, 2018 | 9.200 | 10.46 | 9.200 | 10.09 | 48,876 | +0.99(+10.88%) |
Jul 24, 2018 | 10.35 | 10.35 | 9.060 | 9.100 | 57,098 | -1.14(-11.13%) |
Jul 23, 2018 | 10.35 | 10.49 | 10.13 | 10.24 | 18,133 | -0.08(-0.78%) |
Jul 20, 2018 | 10.75 | 10.96 | 10.07 | 10.32 | 34,423 | -0.44(-4.09%) |
Jul 19, 2018 | 10.98 | 11.04 | 10.71 | 10.76 | 16,698 | -0.25(-2.27%) |
Jul 18, 2018 | 11.98 | 12.08 | 10.98 | 11.01 | 54,160 | -0.73(-6.22%) |
Jul 17, 2018 | 11.57 | 12.16 | 11.31 | 11.74 | 34,570 | +0.33(+2.89%) |
Jul 16, 2018 | 10.96 | 11.98 | 10.76 | 11.41 | 27,225 | +0.47(+4.30%) |
Jul 13, 2018 | 11.84 | 11.84 | 10.54 | 10.94 | 68,138 | -0.76(-6.50%) |
Jul 12, 2018 | 11.95 | 12.07 | 11.50 | 11.70 | 25,875 | -0.15(-1.27%) |
Jul 11, 2018 | 12.95 | 11.56 | 11.85 | 126,929 | -1.14(-8.78%) | |
Jul 10, 2018 | 11.49 | 14.79 | 11.12 | 12.99 | 159,030 | +1.96(+17.77%) |
Jul 09, 2018 | 9.900 | 11.16 | 9.800 | 11.03 | 43,689 | +1.20(+12.21%) |
Jul 06, 2018 | 9.350 | 10.34 | 9.122 | 9.830 | 102,745 | +0.53(+5.70%) |
Jul 05, 2018 | 9.250 | 9.350 | 9.080 | 9.300 | 130,127 | +0.25(+2.76%) |
Jul 03, 2018 | 9.050 | 9.050 | 9.050 | 0 | -0.13(-1.42%) | |
Jul 02, 2018 | 9.210 | 9.270 | 8.880 | 9.180 | 81,276 | -0.02(-0.22%) |
Jun 29, 2018 | 9.110 | 9.439 | 8.906 | 9.200 | 159,469 | +0.12(+1.32%) |
Jun 28, 2018 | 9.400 | 9.830 | 9.000 | 9.080 | 26,493 | +0.05(+0.55%) |
Jun 27, 2018 | 9.340 | 9.400 | 9.000 | 9.030 | 42,622 | -0.18(-1.95%) |
Jun 26, 2018 | 9.450 | 9.450 | 9.170 | 9.210 | 32,927 | +0.11(+1.21%) |
Jun 25, 2018 | 8.890 | 9.336 | 8.820 | 9.100 | 55,242 | +0.34(+3.88%) |
Jun 22, 2018 | 9.000 | 9.040 | 8.665 | 8.760 | 112,132 | -0.32(-3.52%) |
Jun 21, 2018 | 9.240 | 9.240 | 8.610 | 9.080 | 26,551 | +0.05(+0.55%) |
Jun 20, 2018 | 8.710 | 9.520 | 8.600 | 9.030 | 26,466 | +0.35(+4.03%) |
Jun 19, 2018 | 8.790 | 9.262 | 8.650 | 8.680 | 47,308 | -0.17(-1.92%) |
Jun 18, 2018 | 8.910 | 9.540 | 8.850 | 8.850 | 61,694 | +0.35(+4.12%) |
Jun 15, 2018 | 9.890 | 8.370 | 8.500 | 132,207 | -1.39(-14.05%) | |
Jun 14, 2018 | 9.910 | 11.14 | 9.800 | 9.890 | 48,301 | +0.09(+0.92%) |
Jun 13, 2018 | 10.05 | 10.59 | 9.800 | 9.800 | 47,457 | -0.07(-0.71%) |
Jun 12, 2018 | 10.80 | 11.10 | 9.810 | 9.870 | 54,299 | -0.85(-7.93%) |
Jun 11, 2018 | 10.52 | 11.10 | 10.30 | 10.72 | 52,944 | +0.37(+3.57%) |
Jun 08, 2018 | 10.80 | 11.48 | 10.30 | 10.35 | 43,283 | -0.51(-4.70%) |
Jun 07, 2018 | 11.66 | 11.66 | 10.81 | 10.86 | 16,596 | +0.05(+0.46%) |
Jun 06, 2018 | 11.15 | 11.45 | 10.79 | 10.81 | 21,857 | +0.05(+0.46%) |
Jun 05, 2018 | 11.84 | 11.84 | 10.76 | 10.76 | 39,109 | -0.22(-2.00%) |
Jun 04, 2018 | 11.61 | 11.61 | 10.50 | 10.98 | 82,482 | -0.15(-1.35%) |
Jun 01, 2018 | 11.12 | 11.20 | 11.01 | 11.13 | 22,825 | +0.14(+1.27%) |
May 31, 2018 | 11.31 | 11.40 | 10.99 | 10.99 | 32,369 | -0.24(-2.14%) |
May 30, 2018 | 11.56 | 11.59 | 11.20 | 11.23 | 13,997 | -0.03(-0.27%) |
May 29, 2018 | 11.11 | 11.61 | 11.03 | 11.26 | 11,403 | +0.45(+4.16%) |
May 25, 2018 | 10.81 | 10.81 | 10.81 | 0 | -0.09(-0.83%) | |
May 24, 2018 | 10.61 | 11.66 | 10.38 | 10.90 | 130,821 | +0.36(+3.42%) |
May 23, 2018 | 11.11 | 11.15 | 10.10 | 10.54 | 11,155 | -0.64(-5.72%) |
May 22, 2018 | 10.79 | 11.19 | 10.28 | 11.18 | 18,526 | +0.39(+3.61%) |
May 21, 2018 | 10.50 | 11.00 | 10.00 | 10.79 | 22,945 | +0.44(+4.25%) |
May 18, 2018 | 10.61 | 10.61 | 10.26 | 10.35 | 4,720 | -0.19(-1.80%) |
May 17, 2018 | 9.890 | 10.69 | 8.920 | 10.54 | 17,841 | +0.55(+5.51%) |
May 16, 2018 | 9.800 | 10.30 | 9.800 | 9.990 | 38,200 | +0.19(+1.94%) |
May 15, 2018 | 9.510 | 9.931 | 9.510 | 9.800 | 19,589 | +0.30(+3.16%) |
May 14, 2018 | 9.990 | 10.21 | 9.170 | 9.500 | 25,001 | -0.49(-4.90%) |
May 11, 2018 | 9.960 | 10.17 | 8.900 | 9.990 | 19,482 | +0.06(+0.60%) |
May 10, 2018 | 8.900 | 9.980 | 8.900 | 9.930 | 25,328 | +1.13(+12.84%) |
May 09, 2018 | 8.250 | 9.060 | 8.250 | 8.800 | 46,760 | +0.65(+7.98%) |
May 08, 2018 | 8.150 | 8.590 | 7.713 | 8.150 | 25,612 | +0.04(+0.56%) |
May 07, 2018 | 7.770 | 8.305 | 7.570 | 8.105 | 39,043 | +0.41(+5.26%) |
May 04, 2018 | 8.480 | 9.450 | 7.560 | 7.700 | 39,801 | -0.70(-8.33%) |
May 03, 2018 | 7.500 | 8.980 | 7.480 | 8.400 | 64,754 | +1.38(+19.66%) |
May 02, 2018 | 7.520 | 7.820 | 7.020 | 7.020 | 16,678 | -0.45(-6.02%) |