Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.630 | 9.830 | 9.340 | 9.740 | 734,573 | +0.29(+3.07%) |
Jul 30, 2018 | 9.710 | 9.930 | 9.400 | 9.450 | 581,668 | -0.31(-3.18%) |
Jul 27, 2018 | 10.03 | 10.17 | 9.590 | 9.760 | 560,300 | -0.23(-2.30%) |
Jul 26, 2018 | 9.930 | 10.19 | 9.590 | 9.990 | 517,889 | +0.07(+0.71%) |
Jul 25, 2018 | 10.00 | 10.18 | 9.670 | 9.920 | 762,860 | -0.14(-1.39%) |
Jul 24, 2018 | 10.96 | 11.04 | 9.830 | 10.06 | 975,416 | -0.76(-7.02%) |
Jul 23, 2018 | 10.59 | 10.88 | 10.56 | 10.82 | 321,609 | +0.15(+1.41%) |
Jul 20, 2018 | 10.80 | 10.90 | 10.66 | 10.67 | 245,498 | -0.14(-1.30%) |
Jul 19, 2018 | 10.66 | 10.86 | 10.51 | 10.81 | 384,176 | +0.11(+1.03%) |
Jul 18, 2018 | 10.54 | 10.77 | 10.45 | 10.70 | 306,074 | +0.22(+2.10%) |
Jul 17, 2018 | 10.30 | 10.54 | 10.27 | 10.48 | 271,085 | +0.10(+0.96%) |
Jul 16, 2018 | 10.74 | 10.81 | 10.10 | 10.38 | 636,734 | -0.23(-2.17%) |
Jul 13, 2018 | 10.54 | 10.73 | 10.51 | 10.61 | 337,316 | +0.08(+0.76%) |
Jul 12, 2018 | 10.61 | 10.72 | 10.46 | 10.53 | 336,047 | -0.08(-0.75%) |
Jul 11, 2018 | 10.64 | 10.90 | 10.56 | 10.61 | 550,233 | -0.13(-1.21%) |
Jul 10, 2018 | 10.74 | 10.85 | 10.44 | 10.74 | 530,710 | +0.08(+0.75%) |
Jul 09, 2018 | 10.44 | 10.82 | 10.38 | 10.66 | 532,303 | +0.37(+3.60%) |
Jul 06, 2018 | 10.21 | 10.51 | 10.19 | 10.29 | 299,113 | +0.05(+0.49%) |
Jul 05, 2018 | 10.17 | 10.26 | 9.920 | 10.24 | 262,896 | +0.14(+1.39%) |
Jul 03, 2018 | 10.10 | 10.10 | 10.10 | 0 | -0.08(-0.79%) | |
Jul 02, 2018 | 9.970 | 10.19 | 9.890 | 10.18 | 288,725 | +0.13(+1.29%) |
Jun 29, 2018 | 10.00 | 10.31 | 9.990 | 10.05 | 294,252 | +0.06(+0.60%) |
Jun 28, 2018 | 9.990 | 10.07 | 9.750 | 9.990 | 711,130 | -0.03(-0.30%) |
Jun 27, 2018 | 10.18 | 10.36 | 10.00 | 10.02 | 412,842 | -0.15(-1.47%) |
Jun 26, 2018 | 10.27 | 10.31 | 9.941 | 10.17 | 570,902 | -0.06(-0.59%) |
Jun 25, 2018 | 10.91 | 10.92 | 10.23 | 10.23 | 819,117 | -0.82(-7.42%) |
Jun 22, 2018 | 11.25 | 11.37 | 10.99 | 11.05 | 595,336 | -0.09(-0.81%) |
Jun 21, 2018 | 11.23 | 11.26 | 10.85 | 11.14 | 368,560 | -0.10(-0.89%) |
Jun 20, 2018 | 10.91 | 11.26 | 10.60 | 11.24 | 792,476 | +0.33(+3.02%) |
Jun 19, 2018 | 11.00 | 11.22 | 10.72 | 10.91 | 882,693 | -0.34(-3.02%) |
Jun 18, 2018 | 11.17 | 11.35 | 10.98 | 11.25 | 428,907 | +0.01(+0.09%) |
Jun 15, 2018 | 11.35 | 10.88 | 11.24 | 636,258 | +0.16(+1.44%) | |
Jun 14, 2018 | 11.36 | 11.36 | 11.05 | 11.08 | 514,363 | -0.23(-2.03%) |
Jun 13, 2018 | 11.74 | 11.75 | 11.27 | 11.31 | 530,207 | -0.42(-3.58%) |
Jun 12, 2018 | 11.49 | 11.76 | 11.45 | 11.73 | 776,313 | +0.28(+2.45%) |
Jun 11, 2018 | 11.04 | 11.54 | 11.04 | 11.45 | 704,735 | +0.45(+4.09%) |
Jun 08, 2018 | 10.91 | 11.11 | 10.80 | 11.00 | 423,397 | +0.08(+0.73%) |
Jun 07, 2018 | 10.78 | 10.95 | 10.68 | 10.92 | 397,454 | +0.14(+1.30%) |
Jun 06, 2018 | 10.74 | 10.87 | 10.52 | 10.78 | 416,340 | +0.11(+1.03%) |
Jun 05, 2018 | 10.53 | 10.79 | 10.39 | 10.67 | 638,534 | +0.12(+1.14%) |
Jun 04, 2018 | 10.99 | 11.10 | 10.36 | 10.55 | 657,704 | -0.36(-3.30%) |
Jun 01, 2018 | 10.83 | 10.96 | 10.74 | 10.91 | 493,317 | +0.19(+1.77%) |
May 31, 2018 | 10.73 | 10.79 | 10.56 | 10.72 | 401,985 | -0.07(-0.65%) |
May 30, 2018 | 10.73 | 11.01 | 10.66 | 10.79 | 556,333 | +0.14(+1.31%) |
May 29, 2018 | 10.60 | 10.73 | 10.41 | 10.65 | 420,591 | -0.09(-0.84%) |
May 25, 2018 | 10.74 | 10.74 | 10.74 | 0 | +0.18(+1.70%) | |
May 24, 2018 | 10.42 | 10.75 | 10.41 | 10.56 | 444,701 | +0.03(+0.28%) |
May 23, 2018 | 10.54 | 10.54 | 10.21 | 10.53 | 636,151 | -0.10(-0.94%) |
May 22, 2018 | 11.03 | 11.09 | 10.62 | 10.63 | 464,196 | -0.37(-3.36%) |
May 21, 2018 | 10.51 | 11.18 | 10.51 | 11.00 | 1,007,473 | +0.55(+5.26%) |
May 18, 2018 | 10.57 | 10.63 | 10.44 | 10.45 | 364,007 | -0.12(-1.14%) |
May 17, 2018 | 10.50 | 10.69 | 10.49 | 10.57 | 398,642 | +0.06(+0.57%) |
May 16, 2018 | 10.34 | 10.67 | 10.34 | 10.51 | 453,281 | +0.15(+1.45%) |
May 15, 2018 | 10.54 | 10.69 | 10.35 | 10.36 | 700,519 | -0.26(-2.45%) |
May 14, 2018 | 10.89 | 10.99 | 10.56 | 10.62 | 809,262 | -0.27(-2.48%) |
May 11, 2018 | 10.35 | 10.99 | 10.34 | 10.89 | 982,391 | +0.59(+5.73%) |
May 10, 2018 | 10.10 | 10.44 | 9.990 | 10.30 | 520,189 | +0.22(+2.18%) |
May 09, 2018 | 10.00 | 10.18 | 9.910 | 10.08 | 628,804 | +0.09(+0.90%) |
May 08, 2018 | 9.800 | 10.06 | 9.800 | 9.990 | 746,693 | +0.16(+1.63%) |
May 07, 2018 | 9.830 | 10.04 | 9.700 | 9.830 | 767,473 | +0.06(+0.61%) |
May 04, 2018 | 9.820 | 9.980 | 9.510 | 9.770 | 1,073,541 | -0.22(-2.20%) |
May 03, 2018 | 9.710 | 10.77 | 9.460 | 9.990 | 3,353,970 | +1.55(+18.36%) |
May 02, 2018 | 8.250 | 8.665 | 8.230 | 8.440 | 976,340 | +0.19(+2.30%) |