Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.150 | 8.450 | 8.100 | 8.200 | 1,190,366 | +0.15(+1.86%) |
Jul 30, 2018 | 8.450 | 8.525 | 8.050 | 8.050 | 1,354,160 | -0.38(-4.45%) |
Jul 27, 2018 | 8.850 | 8.850 | 8.400 | 8.425 | 1,006,200 | -0.32(-3.71%) |
Jul 26, 2018 | 10.30 | 10.50 | 8.600 | 8.750 | 1,805,912 | -1.45(-14.22%) |
Jul 25, 2018 | 10.15 | 10.43 | 10.10 | 10.20 | 906,452 | +0.10(+0.99%) |
Jul 24, 2018 | 10.35 | 10.00 | 10.10 | 658,452 | -0.25(-2.42%) | |
Jul 23, 2018 | 10.25 | 10.50 | 10.15 | 10.35 | 685,113 | +0.05(+0.49%) |
Jul 20, 2018 | 10.50 | 10.60 | 10.05 | 10.30 | 510,770 | -0.30(-2.83%) |
Jul 19, 2018 | 10.55 | 10.65 | 10.50 | 10.60 | 459,955 | +0.00(+0.00%) |
Jul 18, 2018 | 10.80 | 10.90 | 10.53 | 10.60 | 312,893 | -0.20(-1.85%) |
Jul 17, 2018 | 10.65 | 10.80 | 10.30 | 10.80 | 761,388 | +0.05(+0.47%) |
Jul 16, 2018 | 10.70 | 10.75 | 10.62 | 10.75 | 423,935 | +0.05(+0.47%) |
Jul 13, 2018 | 10.85 | 10.95 | 10.65 | 10.70 | 596,692 | -0.15(-1.38%) |
Jul 12, 2018 | 10.80 | 10.80 | 10.65 | 10.85 | 487,191 | +0.20(+1.88%) |
Jul 11, 2018 | 10.45 | 10.70 | 10.35 | 10.65 | 924,596 | +0.20(+1.91%) |
Jul 10, 2018 | 10.65 | 10.75 | 10.28 | 10.45 | 602,762 | -0.25(-2.34%) |
Jul 09, 2018 | 10.90 | 10.90 | 10.50 | 10.70 | 981,469 | -0.10(-0.93%) |
Jul 06, 2018 | 10.45 | 10.80 | 10.40 | 10.80 | 801,260 | +0.35(+3.35%) |
Jul 05, 2018 | 10.30 | 10.50 | 10.25 | 10.45 | 672,134 | +0.25(+2.45%) |
Jul 03, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.20(+2.00%) | |
Jul 02, 2018 | 9.900 | 10.00 | 9.800 | 10.00 | 598,334 | +0.05(+0.50%) |
Jun 29, 2018 | 9.750 | 9.950 | 9.750 | 9.950 | 646,110 | +0.20(+2.05%) |
Jun 28, 2018 | 9.550 | 9.800 | 9.450 | 9.750 | 585,765 | +0.15(+1.56%) |
Jun 27, 2018 | 9.500 | 9.800 | 9.500 | 9.600 | 972,974 | +0.10(+1.05%) |
Jun 26, 2018 | 9.450 | 9.600 | 9.300 | 9.500 | 452,810 | +0.05(+0.53%) |
Jun 25, 2018 | 9.550 | 9.550 | 9.200 | 9.450 | 773,970 | -0.10(-1.05%) |
Jun 22, 2018 | 9.650 | 9.750 | 9.400 | 9.550 | 2,210,179 | -0.05(-0.52%) |
Jun 21, 2018 | 9.750 | 9.800 | 9.525 | 9.600 | 766,394 | -0.10(-1.03%) |
Jun 20, 2018 | 9.900 | 9.900 | 9.650 | 9.700 | 926,739 | -0.15(-1.52%) |
Jun 19, 2018 | 9.850 | 10.00 | 9.600 | 9.850 | 1,328,987 | -0.15(-1.50%) |
Jun 18, 2018 | 9.800 | 10.00 | 9.250 | 10.00 | 957,465 | +0.20(+2.04%) |
Jun 15, 2018 | 9.950 | 9.600 | 9.800 | 1,981,893 | +0.20(+2.08%) | |
Jun 14, 2018 | 9.300 | 9.650 | 9.255 | 9.600 | 1,623,452 | +0.30(+3.23%) |
Jun 13, 2018 | 9.200 | 9.300 | 9.000 | 9.300 | 1,650,943 | +0.15(+1.64%) |
Jun 12, 2018 | 9.100 | 9.300 | 9.075 | 9.150 | 1,023,217 | +0.10(+1.10%) |
Jun 11, 2018 | 9.100 | 9.100 | 8.950 | 9.050 | 472,741 | -0.05(-0.55%) |
Jun 08, 2018 | 8.950 | 9.250 | 8.950 | 9.100 | 616,216 | +0.10(+1.11%) |
Jun 07, 2018 | 9.000 | 9.150 | 8.850 | 9.000 | 532,064 | -0.05(-0.55%) |
Jun 06, 2018 | 9.200 | 9.250 | 8.950 | 9.050 | 469,873 | -0.15(-1.63%) |
Jun 05, 2018 | 9.200 | 9.350 | 9.150 | 9.200 | 825,385 | +0.00(+0.00%) |
Jun 04, 2018 | 9.100 | 9.250 | 9.050 | 9.200 | 477,826 | +0.20(+2.22%) |
Jun 01, 2018 | 9.050 | 9.150 | 8.950 | 9.000 | 510,810 | +0.05(+0.56%) |
May 31, 2018 | 9.000 | 9.050 | 8.850 | 8.950 | 295,243 | -0.05(-0.56%) |
May 30, 2018 | 8.950 | 9.100 | 8.950 | 9.000 | 278,460 | +0.00(+0.00%) |
May 29, 2018 | 8.850 | 9.000 | 8.800 | 9.000 | 347,620 | +0.15(+1.69%) |
May 25, 2018 | 8.850 | 8.850 | 8.850 | 0 | +0.10(+1.14%) | |
May 24, 2018 | 8.850 | 8.950 | 8.700 | 8.750 | 700,708 | -0.15(-1.69%) |
May 23, 2018 | 8.850 | 9.000 | 8.750 | 8.900 | 632,705 | -0.05(-0.56%) |
May 22, 2018 | 9.100 | 9.200 | 8.900 | 8.950 | 514,996 | -0.10(-1.10%) |
May 21, 2018 | 9.150 | 9.250 | 9.000 | 9.050 | 340,506 | -0.10(-1.09%) |
May 18, 2018 | 9.000 | 9.150 | 8.950 | 9.150 | 259,218 | +0.05(+0.55%) |
May 17, 2018 | 8.900 | 9.150 | 8.900 | 9.100 | 296,830 | +0.15(+1.68%) |
May 16, 2018 | 8.900 | 9.050 | 8.750 | 8.950 | 263,486 | +0.10(+1.13%) |
May 15, 2018 | 8.950 | 9.050 | 8.800 | 8.850 | 317,335 | -0.15(-1.67%) |
May 14, 2018 | 9.150 | 9.200 | 8.800 | 9.000 | 645,570 | -0.10(-1.10%) |
May 11, 2018 | 8.900 | 9.150 | 8.850 | 9.100 | 1,236,629 | +0.15(+1.68%) |
May 10, 2018 | 8.900 | 9.100 | 8.850 | 8.950 | 1,137,410 | +0.10(+1.13%) |
May 09, 2018 | 8.750 | 8.900 | 8.675 | 8.850 | 421,539 | +0.15(+1.72%) |
May 08, 2018 | 8.900 | 8.900 | 8.550 | 8.700 | 473,536 | -0.20(-2.25%) |
May 07, 2018 | 8.650 | 9.000 | 8.650 | 8.900 | 519,520 | +0.20(+2.30%) |
May 04, 2018 | 8.650 | 8.900 | 8.550 | 8.700 | 670,929 | -0.05(-0.57%) |
May 03, 2018 | 8.350 | 8.775 | 8.250 | 8.750 | 1,066,853 | +0.40(+4.79%) |
May 02, 2018 | 7.650 | 8.450 | 7.500 | 8.350 | 2,141,733 | +0.80(+10.60%) |