Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.650 | 9.834 | 9.650 | 9.765 | 146,789 | +0.11(+1.18%) |
Jul 30, 2018 | 9.746 | 9.755 | 9.650 | 9.650 | 41,302 | -0.10(-0.98%) |
Jul 27, 2018 | 9.707 | 9.860 | 9.698 | 9.746 | 31,868 | -0.07(-0.71%) |
Jul 26, 2018 | 10.04 | 10.04 | 9.755 | 9.815 | 101,220 | -0.27(-2.70%) |
Jul 25, 2018 | 9.945 | 10.18 | 9.945 | 10.09 | 26,793 | +0.10(+0.95%) |
Jul 24, 2018 | 9.879 | 10.05 | 9.876 | 9.993 | 28,092 | +0.12(+1.25%) |
Jul 23, 2018 | 9.964 | 9.964 | 9.793 | 9.869 | 46,887 | -0.10(-1.03%) |
Jul 20, 2018 | 9.869 | 10.00 | 9.869 | 9.971 | 8,734 | +0.13(+1.33%) |
Jul 19, 2018 | 9.726 | 9.936 | 9.717 | 9.841 | 40,896 | -0.13(-1.33%) |
Jul 18, 2018 | 9.850 | 10.01 | 9.850 | 9.974 | 39,679 | +0.05(+0.48%) |
Jul 17, 2018 | 9.803 | 10.03 | 9.803 | 9.926 | 24,626 | -0.06(-0.57%) |
Jul 16, 2018 | 10.07 | 10.07 | 9.917 | 9.983 | 25,058 | -0.16(-1.60%) |
Jul 13, 2018 | 10.02 | 10.19 | 10.02 | 10.15 | 60,819 | -0.01(-0.08%) |
Jul 12, 2018 | 10.13 | 10.24 | 10.13 | 10.15 | 31,725 | +0.05(+0.47%) |
Jul 11, 2018 | 10.45 | 10.45 | 10.08 | 10.11 | 71,743 | -0.48(-4.49%) |
Jul 10, 2018 | 10.63 | 10.65 | 10.48 | 10.58 | 33,855 | -0.03(-0.27%) |
Jul 09, 2018 | 10.69 | 10.70 | 10.57 | 10.61 | 37,727 | +0.07(+0.63%) |
Jul 06, 2018 | 10.67 | 10.67 | 10.52 | 10.54 | 22,719 | +0.01(+0.09%) |
Jul 05, 2018 | 10.59 | 10.60 | 10.47 | 10.53 | 17,968 | +0.10(+1.00%) |
Jul 03, 2018 | 10.43 | 10.43 | 10.43 | 0 | +0.26(+2.52%) | |
Jul 02, 2018 | 10.23 | 10.23 | 10.12 | 10.17 | 17,865 | -0.06(-0.56%) |
Jun 29, 2018 | 10.25 | 10.32 | 10.16 | 10.23 | 41,368 | +0.05(+0.47%) |
Jun 28, 2018 | 10.16 | 10.23 | 10.09 | 10.18 | 15,346 | -0.08(-0.74%) |
Jun 27, 2018 | 10.33 | 10.36 | 10.18 | 10.26 | 96,911 | -0.09(-0.83%) |
Jun 26, 2018 | 10.33 | 10.39 | 10.29 | 10.34 | 19,004 | -0.08(-0.73%) |
Jun 25, 2018 | 10.65 | 10.65 | 10.34 | 10.42 | 30,531 | -0.23(-2.14%) |
Jun 22, 2018 | 10.57 | 10.66 | 10.56 | 10.65 | 20,039 | +0.19(+1.82%) |
Jun 21, 2018 | 10.48 | 10.53 | 10.41 | 10.46 | 33,479 | -0.03(-0.27%) |
Jun 20, 2018 | 10.60 | 10.60 | 10.41 | 10.49 | 30,166 | -0.01(-0.09%) |
Jun 19, 2018 | 10.47 | 10.50 | 10.29 | 10.50 | 26,851 | -0.09(-0.81%) |
Jun 18, 2018 | 10.47 | 10.59 | 10.47 | 10.58 | 24,667 | +0.09(+0.82%) |
Jun 15, 2018 | 10.86 | 10.48 | 10.50 | 130,918 | -0.36(-3.33%) | |
Jun 14, 2018 | 10.93 | 10.97 | 10.85 | 10.86 | 67,560 | +0.04(+0.35%) |
Jun 13, 2018 | 10.67 | 10.89 | 10.64 | 10.82 | 101,745 | +0.15(+1.38%) |
Jun 12, 2018 | 10.51 | 10.70 | 10.50 | 10.67 | 24,345 | +0.02(+0.23%) |
Jun 11, 2018 | 10.54 | 10.72 | 10.54 | 10.65 | 57,474 | +0.05(+0.45%) |
Jun 08, 2018 | 10.71 | 10.71 | 10.55 | 10.60 | 57,874 | -0.08(-0.71%) |
Jun 07, 2018 | 10.68 | 10.84 | 10.43 | 10.68 | 24,833 | -0.08(-0.71%) |
Jun 06, 2018 | 10.75 | 10.75 | 48,534 | +0.19(+1.80%) | ||
Jun 05, 2018 | 10.41 | 10.66 | 10.38 | 10.56 | 39,195 | +0.07(+0.71%) |
Jun 04, 2018 | 10.58 | 10.66 | 10.46 | 10.49 | 37,568 | -0.16(-1.54%) |
Jun 01, 2018 | 10.59 | 10.68 | 10.46 | 10.65 | 43,787 | +0.03(+0.30%) |
May 31, 2018 | 10.64 | 10.91 | 10.46 | 10.62 | 64,531 | -0.10(-0.98%) |
May 30, 2018 | 10.79 | 10.79 | 10.66 | 10.72 | 23,721 | +0.04(+0.33%) |
May 29, 2018 | 10.63 | 10.82 | 10.60 | 10.69 | 58,810 | -0.14(-1.29%) |
May 25, 2018 | 10.83 | 10.83 | 10.83 | 0 | -0.21(-1.90%) | |
May 24, 2018 | 10.99 | 11.06 | 10.93 | 11.04 | 125,127 | +0.15(+1.40%) |
May 23, 2018 | 10.94 | 10.94 | 10.72 | 10.89 | 29,380 | -0.03(-0.26%) |
May 22, 2018 | 11.07 | 11.08 | 10.88 | 10.91 | 53,398 | -0.02(-0.17%) |
May 21, 2018 | 10.82 | 10.94 | 10.68 | 10.93 | 36,821 | +0.11(+1.05%) |
May 18, 2018 | 10.72 | 10.85 | 10.67 | 10.82 | 43,980 | +0.09(+0.80%) |
May 17, 2018 | 10.72 | 10.73 | 10.66 | 10.73 | 18,805 | +0.06(+0.53%) |
May 16, 2018 | 10.53 | 10.74 | 10.53 | 10.68 | 45,598 | +0.08(+0.78%) |
May 15, 2018 | 10.67 | 10.67 | 10.40 | 10.59 | 76,181 | -0.21(-1.91%) |
May 14, 2018 | 11.03 | 11.09 | 10.79 | 10.80 | 90,940 | -0.18(-1.64%) |
May 11, 2018 | 11.01 | 11.08 | 10.94 | 10.98 | 33,700 | +0.07(+0.65%) |
May 10, 2018 | 10.81 | 10.97 | 10.75 | 10.91 | 165,838 | +0.24(+2.27%) |
May 09, 2018 | 10.70 | 10.74 | 10.61 | 10.67 | 72,590 | -0.04(-0.33%) |
May 08, 2018 | 10.65 | 10.70 | 10.57 | 10.70 | 32,877 | +0.05(+0.42%) |
May 07, 2018 | 10.70 | 10.81 | 10.66 | 10.66 | 39,546 | -0.05(-0.44%) |
May 04, 2018 | 10.70 | 10.72 | 10.63 | 10.70 | 16,375 | +0.06(+0.53%) |
May 03, 2018 | 10.77 | 10.82 | 10.65 | 10.65 | 52,577 | +0.01(+0.09%) |
May 02, 2018 | 10.56 | 10.82 | 10.56 | 10.64 | 73,199 | +0.12(+1.18%) |