Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.260 | 9.310 | 9.150 | 9.200 | 22,876 | -0.08(-0.86%) |
Jul 30, 2018 | 9.000 | 9.400 | 8.920 | 9.280 | 58,413 | +0.30(+3.34%) |
Jul 27, 2018 | 9.260 | 9.290 | 8.780 | 8.980 | 45,200 | -0.28(-3.02%) |
Jul 26, 2018 | 9.180 | 9.490 | 9.180 | 9.260 | 48,284 | +0.13(+1.42%) |
Jul 25, 2018 | 9.040 | 9.220 | 9.000 | 9.130 | 49,308 | +0.14(+1.56%) |
Jul 24, 2018 | 9.180 | 9.180 | 8.821 | 8.990 | 76,797 | -0.16(-1.75%) |
Jul 23, 2018 | 9.170 | 9.240 | 9.120 | 9.150 | 34,481 | -0.06(-0.65%) |
Jul 20, 2018 | 9.200 | 9.350 | 9.200 | 9.210 | 27,131 | +0.05(+0.55%) |
Jul 19, 2018 | 9.320 | 9.370 | 9.110 | 9.160 | 42,289 | -0.14(-1.51%) |
Jul 18, 2018 | 9.350 | 9.459 | 9.201 | 9.300 | 82,462 | +0.00(+0.00%) |
Jul 17, 2018 | 9.360 | 9.460 | 9.289 | 9.300 | 48,947 | -0.09(-0.96%) |
Jul 16, 2018 | 9.660 | 9.660 | 9.260 | 9.390 | 130,460 | -0.29(-3.00%) |
Jul 13, 2018 | 9.760 | 9.817 | 9.630 | 9.680 | 29,894 | -0.13(-1.33%) |
Jul 12, 2018 | 9.660 | 9.860 | 9.570 | 9.810 | 38,644 | +0.22(+2.29%) |
Jul 11, 2018 | 9.820 | 9.990 | 9.450 | 9.590 | 104,788 | -0.30(-3.03%) |
Jul 10, 2018 | 10.10 | 10.20 | 9.761 | 9.890 | 117,402 | -0.19(-1.88%) |
Jul 09, 2018 | 10.42 | 10.42 | 9.989 | 10.08 | 94,585 | -0.27(-2.61%) |
Jul 06, 2018 | 10.85 | 11.00 | 10.07 | 10.35 | 134,706 | -0.48(-4.43%) |
Jul 05, 2018 | 10.61 | 10.95 | 10.45 | 10.83 | 50,148 | +0.29(+2.75%) |
Jul 03, 2018 | 10.54 | 10.54 | 10.54 | 0 | +0.35(+3.43%) | |
Jul 02, 2018 | 10.37 | 10.46 | 9.900 | 10.19 | 90,847 | -0.25(-2.39%) |
Jun 29, 2018 | 10.33 | 10.47 | 10.19 | 10.44 | 100,639 | +0.18(+1.75%) |
Jun 28, 2018 | 10.24 | 10.43 | 10.19 | 10.26 | 78,276 | +0.02(+0.20%) |
Jun 27, 2018 | 10.58 | 10.58 | 10.07 | 10.24 | 114,841 | -0.26(-2.48%) |
Jun 26, 2018 | 10.82 | 10.98 | 10.35 | 10.50 | 117,902 | -0.24(-2.23%) |
Jun 25, 2018 | 11.00 | 11.81 | 10.36 | 10.74 | 217,041 | -0.24(-2.19%) |
Jun 22, 2018 | 10.52 | 11.20 | 10.35 | 10.98 | 1,356,706 | +0.55(+5.27%) |
Jun 21, 2018 | 11.01 | 11.25 | 10.34 | 10.43 | 194,803 | -0.52(-4.75%) |
Jun 20, 2018 | 10.84 | 11.12 | 10.84 | 10.95 | 60,455 | -0.01(-0.09%) |
Jun 19, 2018 | 10.78 | 11.03 | 10.53 | 10.96 | 100,326 | +0.13(+1.20%) |
Jun 18, 2018 | 10.25 | 11.17 | 10.08 | 10.83 | 105,207 | +0.78(+7.76%) |
Jun 15, 2018 | 10.40 | 10.01 | 10.05 | 85,164 | -0.35(-3.37%) | |
Jun 14, 2018 | 10.62 | 10.62 | 10.33 | 10.40 | 35,551 | -0.21(-1.98%) |
Jun 13, 2018 | 10.52 | 10.62 | 10.07 | 10.61 | 81,930 | +0.05(+0.47%) |
Jun 12, 2018 | 11.04 | 11.04 | 10.52 | 10.56 | 60,442 | -0.46(-4.17%) |
Jun 11, 2018 | 10.78 | 11.05 | 10.60 | 11.02 | 135,330 | +0.25(+2.32%) |
Jun 08, 2018 | 11.01 | 11.01 | 10.46 | 10.77 | 110,478 | -0.16(-1.46%) |
Jun 07, 2018 | 11.37 | 11.37 | 10.79 | 10.93 | 59,096 | -0.25(-2.24%) |
Jun 06, 2018 | 11.04 | 11.59 | 11.00 | 11.18 | 92,391 | +0.24(+2.19%) |
Jun 05, 2018 | 11.59 | 11.73 | 10.67 | 10.94 | 159,900 | -0.72(-6.17%) |
Jun 04, 2018 | 12.08 | 12.10 | 11.29 | 11.66 | 99,183 | -0.37(-3.08%) |
Jun 01, 2018 | 11.62 | 12.07 | 11.56 | 12.03 | 98,188 | +0.49(+4.25%) |
May 31, 2018 | 11.94 | 12.08 | 11.50 | 11.54 | 64,690 | -0.15(-1.28%) |
May 30, 2018 | 11.42 | 12.51 | 11.01 | 11.69 | 202,379 | +0.46(+4.10%) |
May 29, 2018 | 11.12 | 11.54 | 10.72 | 11.23 | 91,363 | +0.11(+0.99%) |
May 25, 2018 | 11.12 | 11.12 | 11.12 | 0 | +0.04(+0.36%) | |
May 24, 2018 | 11.10 | 11.22 | 10.88 | 11.08 | 44,043 | -0.16(-1.42%) |
May 23, 2018 | 10.75 | 11.51 | 10.70 | 11.24 | 181,176 | +0.55(+5.14%) |
May 22, 2018 | 11.01 | 11.09 | 10.34 | 10.69 | 73,352 | -0.42(-3.78%) |
May 21, 2018 | 11.14 | 11.52 | 10.94 | 11.11 | 32,252 | +0.03(+0.27%) |
May 18, 2018 | 11.07 | 11.56 | 11.00 | 11.08 | 32,664 | +0.02(+0.18%) |
May 17, 2018 | 11.22 | 11.60 | 10.91 | 11.06 | 89,651 | -0.24(-2.12%) |
May 16, 2018 | 11.42 | 11.74 | 11.13 | 11.30 | 76,501 | -0.05(-0.44%) |
May 15, 2018 | 11.60 | 11.80 | 11.28 | 11.35 | 81,370 | -0.23(-1.99%) |
May 14, 2018 | 11.84 | 12.00 | 11.43 | 11.58 | 61,033 | -0.11(-0.94%) |
May 11, 2018 | 11.56 | 11.84 | 11.37 | 11.69 | 19,717 | +0.15(+1.30%) |
May 10, 2018 | 11.55 | 11.78 | 11.43 | 11.54 | 37,552 | -0.13(-1.11%) |
May 09, 2018 | 11.99 | 12.30 | 11.44 | 11.67 | 61,469 | -0.23(-1.93%) |
May 08, 2018 | 11.71 | 12.03 | 11.57 | 11.90 | 42,237 | +0.03(+0.25%) |
May 07, 2018 | 12.11 | 12.70 | 11.72 | 11.87 | 82,067 | -0.38(-3.10%) |
May 04, 2018 | 12.41 | 13.29 | 12.10 | 12.25 | 65,441 | -0.24(-1.92%) |
May 03, 2018 | 12.66 | 12.84 | 12.01 | 12.49 | 113,342 | -0.08(-0.64%) |
May 02, 2018 | 12.16 | 12.91 | 12.02 | 12.57 | 94,833 | +0.35(+2.86%) |