Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.09 | 11.55 | 10.76 | 11.01 | 253,931 | -0.20(-1.78%) |
Jul 30, 2018 | 11.84 | 11.84 | 10.68 | 11.21 | 416,899 | -0.66(-5.60%) |
Jul 27, 2018 | 11.62 | 12.01 | 11.40 | 11.88 | 303,300 | +0.37(+3.17%) |
Jul 26, 2018 | 11.62 | 11.89 | 11.12 | 11.51 | 1,192,537 | -1.36(-10.57%) |
Jul 25, 2018 | 12.70 | 13.10 | 12.70 | 12.87 | 101,642 | +0.12(+0.94%) |
Jul 24, 2018 | 12.70 | 13.05 | 12.65 | 12.75 | 111,254 | +0.05(+0.39%) |
Jul 23, 2018 | 12.71 | 13.25 | 12.59 | 12.70 | 132,917 | +0.11(+0.87%) |
Jul 20, 2018 | 13.20 | 12.53 | 12.59 | 148,293 | -0.10(-0.79%) | |
Jul 19, 2018 | 12.34 | 12.84 | 12.24 | 12.69 | 182,013 | +0.37(+3.00%) |
Jul 18, 2018 | 12.47 | 12.64 | 12.19 | 12.32 | 129,900 | -0.17(-1.36%) |
Jul 17, 2018 | 12.34 | 12.60 | 12.29 | 12.49 | 59,538 | +0.15(+1.22%) |
Jul 16, 2018 | 12.72 | 12.72 | 12.10 | 12.34 | 121,089 | -0.38(-2.99%) |
Jul 13, 2018 | 12.66 | 12.88 | 12.62 | 12.72 | 101,464 | +0.05(+0.39%) |
Jul 12, 2018 | 12.52 | 12.70 | 12.16 | 12.67 | 105,567 | +0.19(+1.52%) |
Jul 11, 2018 | 12.35 | 12.74 | 12.27 | 12.48 | 84,966 | +0.03(+0.24%) |
Jul 10, 2018 | 12.47 | 12.60 | 12.27 | 12.45 | 124,076 | +0.03(+0.24%) |
Jul 09, 2018 | 12.29 | 12.57 | 12.09 | 12.42 | 105,272 | +0.17(+1.39%) |
Jul 06, 2018 | 12.48 | 12.68 | 11.96 | 12.25 | 179,782 | -0.28(-2.23%) |
Jul 05, 2018 | 12.03 | 12.54 | 11.98 | 12.53 | 173,500 | +0.53(+4.42%) |
Jul 03, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.19(+1.61%) | |
Jul 02, 2018 | 11.17 | 11.83 | 11.15 | 11.81 | 169,628 | +0.49(+4.33%) |
Jun 29, 2018 | 11.40 | 11.50 | 11.17 | 11.32 | 286,734 | +0.01(+0.09%) |
Jun 28, 2018 | 11.11 | 11.32 | 10.87 | 11.31 | 450,101 | +0.07(+0.62%) |
Jun 27, 2018 | 11.60 | 11.82 | 11.23 | 11.24 | 332,543 | -0.36(-3.10%) |
Jun 26, 2018 | 12.14 | 12.20 | 11.42 | 11.60 | 291,423 | -0.53(-4.37%) |
Jun 25, 2018 | 12.20 | 12.67 | 12.01 | 12.13 | 320,319 | -0.06(-0.49%) |
Jun 22, 2018 | 12.34 | 12.34 | 11.51 | 12.19 | 3,183,334 | -0.07(-0.57%) |
Jun 21, 2018 | 13.68 | 13.80 | 11.56 | 12.26 | 549,402 | -1.50(-10.90%) |
Jun 20, 2018 | 13.57 | 14.06 | 13.21 | 13.76 | 426,919 | +0.24(+1.78%) |
Jun 19, 2018 | 13.29 | 13.58 | 12.86 | 13.52 | 281,559 | +0.06(+0.45%) |
Jun 18, 2018 | 13.18 | 13.53 | 12.69 | 13.46 | 259,666 | +0.23(+1.74%) |
Jun 15, 2018 | 13.50 | 12.47 | 13.23 | 563,927 | +0.76(+6.09%) | |
Jun 14, 2018 | 12.09 | 12.58 | 12.09 | 12.47 | 243,437 | +0.36(+2.97%) |
Jun 13, 2018 | 11.80 | 12.20 | 11.69 | 12.11 | 182,025 | +0.15(+1.25%) |
Jun 12, 2018 | 11.50 | 12.28 | 11.04 | 11.96 | 343,139 | +0.53(+4.64%) |
Jun 11, 2018 | 11.77 | 12.33 | 11.15 | 11.43 | 472,794 | +0.02(+0.18%) |
Jun 08, 2018 | 10.85 | 12.64 | 10.61 | 11.41 | 1,146,502 | +1.99(+21.13%) |
Jun 07, 2018 | 9.700 | 9.760 | 9.300 | 9.420 | 86,366 | -0.29(-2.99%) |
Jun 06, 2018 | 9.570 | 9.790 | 9.450 | 9.710 | 97,253 | +0.15(+1.57%) |
Jun 05, 2018 | 9.460 | 9.590 | 9.225 | 9.560 | 79,749 | +0.14(+1.49%) |
Jun 04, 2018 | 9.730 | 10.00 | 9.260 | 9.420 | 84,432 | -0.27(-2.79%) |
Jun 01, 2018 | 10.15 | 10.20 | 9.640 | 9.690 | 113,340 | -0.43(-4.25%) |
May 31, 2018 | 10.95 | 11.19 | 10.05 | 10.12 | 187,261 | -0.75(-6.90%) |
May 30, 2018 | 10.49 | 11.23 | 10.11 | 10.87 | 274,963 | +0.43(+4.12%) |
May 29, 2018 | 9.200 | 10.52 | 9.200 | 10.44 | 714,715 | +1.56(+17.57%) |
May 25, 2018 | 8.880 | 8.880 | 8.880 | 0 | +0.33(+3.86%) | |
May 24, 2018 | 8.540 | 8.700 | 8.410 | 8.550 | 80,636 | -0.01(-0.12%) |
May 23, 2018 | 8.770 | 8.960 | 8.510 | 8.560 | 101,972 | -0.24(-2.73%) |
May 22, 2018 | 9.210 | 9.210 | 8.770 | 8.800 | 93,491 | -0.13(-1.46%) |
May 21, 2018 | 9.180 | 9.180 | 8.750 | 8.930 | 84,516 | -0.20(-2.19%) |
May 18, 2018 | 9.300 | 9.430 | 9.010 | 9.130 | 94,980 | -0.22(-2.35%) |
May 17, 2018 | 9.350 | 9.550 | 9.070 | 9.350 | 137,556 | -0.06(-0.64%) |
May 16, 2018 | 9.480 | 9.530 | 9.320 | 9.410 | 118,300 | -0.09(-0.95%) |
May 15, 2018 | 9.440 | 9.690 | 9.200 | 9.500 | 65,942 | +0.04(+0.42%) |
May 14, 2018 | 9.700 | 9.775 | 9.410 | 9.460 | 78,355 | -0.20(-2.07%) |
May 11, 2018 | 9.370 | 9.700 | 9.220 | 9.660 | 86,761 | +0.31(+3.32%) |
May 10, 2018 | 9.400 | 9.830 | 9.150 | 9.350 | 122,396 | -0.44(-4.49%) |
May 09, 2018 | 9.920 | 10.00 | 9.545 | 9.790 | 71,665 | -0.14(-1.41%) |
May 08, 2018 | 9.750 | 10.00 | 9.590 | 9.930 | 70,903 | +0.17(+1.74%) |
May 07, 2018 | 9.620 | 9.960 | 9.620 | 9.760 | 90,702 | +0.13(+1.35%) |
May 04, 2018 | 9.390 | 9.740 | 9.390 | 9.630 | 77,349 | +0.21(+2.23%) |
May 03, 2018 | 9.570 | 9.630 | 9.370 | 9.420 | 52,356 | -0.19(-1.98%) |
May 02, 2018 | 9.450 | 9.740 | 9.360 | 9.610 | 79,341 | +0.13(+1.37%) |