Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.966 | 10.18 | 9.947 | 9.947 | 5,184 | +0.28(+2.90%) |
Jul 30, 2018 | 9.994 | 10.24 | 9.667 | 9.667 | 7,788 | -0.28(-2.82%) |
Jul 27, 2018 | 9.807 | 10.11 | 9.713 | 9.947 | 23,983 | +0.14(+1.43%) |
Jul 26, 2018 | 10.25 | 10.25 | 9.807 | 9.807 | 30,963 | -0.04(-0.43%) |
Jul 25, 2018 | 10.13 | 10.13 | 9.849 | 9.849 | 2,220 | -0.30(-2.92%) |
Jul 24, 2018 | 10.05 | 10.20 | 10.05 | 10.15 | 1,486 | +0.11(+1.09%) |
Jul 23, 2018 | 9.807 | 10.04 | 9.807 | 10.04 | 4,310 | +0.23(+2.33%) |
Jul 20, 2018 | 9.806 | 9.807 | 9.806 | 9.807 | 2,798 | -0.05(-0.52%) |
Jul 19, 2018 | 10.03 | 10.06 | 9.858 | 9.858 | 2,813 | -0.06(-0.57%) |
Jul 18, 2018 | 9.950 | 10.25 | 9.914 | 9.914 | 6,503 | -0.30(-2.93%) |
Jul 17, 2018 | 10.21 | 10.21 | 10.21 | 10.21 | 265 | +0.01(+0.09%) |
Jul 16, 2018 | 10.20 | 10.25 | 9.770 | 10.20 | 4,475 | +0.02(+0.23%) |
Jul 12, 2018 | 10.18 | 10.18 | 10.18 | 205 | -0.02(-0.23%) | |
Jul 11, 2018 | 9.909 | 10.23 | 9.762 | 10.20 | 6,346 | +0.21(+2.10%) |
Jul 10, 2018 | 10.16 | 10.18 | 9.745 | 9.994 | 3,079 | -0.20(-1.92%) |
Jul 09, 2018 | 10.11 | 10.19 | 9.931 | 10.19 | 3,107 | +0.06(+0.55%) |
Jul 06, 2018 | 10.28 | 10.37 | 9.704 | 10.13 | 16,449 | +0.09(+0.93%) |
Jul 05, 2018 | 9.770 | 10.27 | 9.526 | 10.04 | 9,730 | -0.23(-2.27%) |
Jul 03, 2018 | 10.27 | 10.27 | 10.27 | 0 | -0.03(-0.27%) | |
Jul 02, 2018 | 9.876 | 10.32 | 9.868 | 10.30 | 5,833 | +0.49(+5.00%) |
Jun 29, 2018 | 9.812 | 9.812 | 9.812 | 9.812 | 1,216 | -0.46(-4.50%) |
Jun 28, 2018 | 10.27 | 10.27 | 10.27 | 10.27 | 374 | +0.23(+2.33%) |
Jun 27, 2018 | 10.32 | 10.32 | 9.387 | 10.04 | 9,284 | -0.23(-2.27%) |
Jun 26, 2018 | 10.27 | 10.38 | 10.03 | 10.27 | 28,315 | +0.00(+0.00%) |
Jun 25, 2018 | 10.57 | 10.57 | 9.405 | 10.27 | 34,709 | -0.23(-2.18%) |
Jun 22, 2018 | 10.35 | 10.50 | 9.648 | 10.50 | 22,734 | +0.35(+3.40%) |
Jun 21, 2018 | 10.26 | 10.48 | 9.872 | 10.16 | 73,735 | -0.21(-2.03%) |
Jun 20, 2018 | 10.46 | 10.46 | 9.992 | 10.37 | 9,036 | -0.09(-0.89%) |
Jun 19, 2018 | 10.57 | 10.57 | 10.42 | 10.46 | 80,266 | -0.12(-1.10%) |
Jun 18, 2018 | 10.50 | 10.62 | 10.33 | 10.58 | 33,381 | +0.00(+0.00%) |
Jun 15, 2018 | 10.44 | 10.62 | 10.44 | 10.58 | 29,796 | +0.01(+0.13%) |
Jun 14, 2018 | 10.41 | 10.65 | 10.21 | 10.56 | 50,670 | +0.35(+3.48%) |
Jun 13, 2018 | 10.49 | 10.51 | 9.695 | 10.21 | 19,263 | -0.22(-2.15%) |
Jun 12, 2018 | 10.44 | 10.65 | 10.26 | 10.43 | 9,676 | -0.00(-0.05%) |
Jun 11, 2018 | 10.27 | 10.54 | 10.14 | 10.44 | 12,064 | +0.28(+2.76%) |
Jun 08, 2018 | 10.34 | 10.58 | 9.724 | 10.16 | 23,993 | +0.06(+0.58%) |
Jun 07, 2018 | 9.503 | 10.48 | 9.503 | 10.10 | 30,595 | +0.50(+5.23%) |
Jun 06, 2018 | 9.807 | 10.04 | 9.246 | 9.597 | 12,803 | -0.54(-5.30%) |
Jun 05, 2018 | 9.106 | 11.11 | 9.106 | 10.13 | 20,884 | +1.03(+11.28%) |
Jun 04, 2018 | 8.873 | 9.106 | 8.873 | 9.106 | 4,777 | +0.23(+2.63%) |
Jun 01, 2018 | 8.873 | 8.873 | 8.873 | 8.873 | 2,749 | +0.12(+1.33%) |
May 31, 2018 | 8.756 | 8.756 | 8.756 | 8.756 | 995 | +0.12(+1.41%) |
May 30, 2018 | 8.639 | 8.696 | 8.635 | 8.635 | 4,967 | -0.08(-0.91%) |
May 29, 2018 | 8.714 | 8.714 | 8.714 | 8.714 | 567 | +0.07(+0.77%) |
May 22, 2018 | 8.647 | 8.647 | 8.647 | 0 | -0.00(-0.01%) | |
May 21, 2018 | 8.628 | 8.649 | 8.628 | 8.649 | 428 | +0.13(+1.48%) |
May 18, 2018 | 8.523 | 8.523 | 8.523 | 8.523 | 901 | +0.00(+0.00%) |
May 17, 2018 | 8.499 | 8.705 | 8.411 | 8.523 | 6,618 | +0.02(+0.27%) |
May 16, 2018 | 8.719 | 8.719 | 8.499 | 8.499 | 3,323 | -0.26(-2.93%) |
May 14, 2018 | 8.756 | 8.756 | 8.756 | 0 | +0.02(+0.21%) | |
May 11, 2018 | 8.686 | 8.737 | 8.686 | 8.737 | 1,164 | -0.01(-0.16%) |
May 10, 2018 | 8.779 | 8.779 | 8.751 | 8.751 | 1,657 | +0.01(+0.11%) |
May 09, 2018 | 8.873 | 8.873 | 8.569 | 8.742 | 9,565 | +0.11(+1.22%) |
May 08, 2018 | 8.637 | 8.637 | 8.637 | 8.637 | 569 | +0.02(+0.24%) |
May 07, 2018 | 8.523 | 8.616 | 8.523 | 8.616 | 2,126 | +0.10(+1.21%) |