Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.11 | 11.37 | 11.07 | 11.15 | 3,045,306 | +0.04(+0.32%) |
Jul 30, 2018 | 11.12 | 11.30 | 11.09 | 11.12 | 2,950,283 | +0.03(+0.24%) |
Jul 27, 2018 | 11.02 | 11.11 | 10.90 | 11.09 | 5,830,251 | +0.04(+0.40%) |
Jul 26, 2018 | 11.06 | 11.31 | 10.98 | 11.05 | 5,750,700 | +0.00(+0.00%) |
Jul 25, 2018 | 11.09 | 11.13 | 10.91 | 11.05 | 3,526,631 | -0.03(-0.24%) |
Jul 24, 2018 | 11.13 | 11.22 | 11.04 | 11.07 | 4,711,724 | -0.04(-0.32%) |
Jul 23, 2018 | 11.06 | 11.22 | 11.04 | 11.11 | 5,082,059 | +0.02(+0.16%) |
Jul 20, 2018 | 11.00 | 11.19 | 10.99 | 11.09 | 6,441,640 | +0.08(+0.73%) |
Jul 19, 2018 | 11.09 | 11.20 | 10.91 | 11.01 | 7,727,946 | +0.06(+0.57%) |
Jul 18, 2018 | 10.72 | 11.02 | 10.46 | 10.95 | 11,394,140 | +0.91(+9.08%) |
Jul 17, 2018 | 9.965 | 10.08 | 9.956 | 10.04 | 2,735,693 | +0.07(+0.72%) |
Jul 16, 2018 | 9.706 | 9.974 | 9.697 | 9.965 | 3,647,103 | +0.36(+3.72%) |
Jul 13, 2018 | 9.670 | 9.773 | 9.583 | 9.608 | 1,955,088 | -0.11(-1.10%) |
Jul 12, 2018 | 9.804 | 9.804 | 9.617 | 9.715 | 2,547,184 | -0.04(-0.46%) |
Jul 11, 2018 | 9.670 | 9.876 | 9.634 | 9.760 | 4,816,648 | -0.19(-1.89%) |
Jul 10, 2018 | 10.18 | 10.22 | 9.947 | 9.947 | 3,449,842 | -0.19(-1.85%) |
Jul 09, 2018 | 9.947 | 10.14 | 9.947 | 10.13 | 2,512,707 | +0.23(+2.35%) |
Jul 06, 2018 | 9.769 | 10.01 | 9.697 | 9.903 | 2,991,761 | +0.17(+1.74%) |
Jul 05, 2018 | 9.795 | 9.831 | 9.643 | 9.733 | 2,509,516 | -0.03(-0.27%) |
Jul 03, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.04(+0.46%) | |
Jul 02, 2018 | 9.518 | 9.733 | 9.465 | 9.715 | 3,832,187 | +0.13(+1.40%) |
Jun 29, 2018 | 9.697 | 9.795 | 9.563 | 9.581 | 2,401,504 | -0.03(-0.28%) |
Jun 28, 2018 | 9.634 | 9.693 | 9.532 | 9.608 | 3,364,589 | +0.04(+0.37%) |
Jun 27, 2018 | 9.858 | 9.876 | 9.554 | 9.572 | 2,941,464 | -0.27(-2.72%) |
Jun 26, 2018 | 9.786 | 9.876 | 9.572 | 9.840 | 2,817,595 | +0.04(+0.46%) |
Jun 25, 2018 | 9.992 | 10.10 | 9.728 | 9.795 | 3,687,263 | -0.24(-2.40%) |
Jun 22, 2018 | 10.18 | 10.29 | 9.952 | 10.04 | 5,664,451 | -0.13(-1.23%) |
Jun 21, 2018 | 10.14 | 10.24 | 10.05 | 10.16 | 4,557,554 | +0.04(+0.44%) |
Jun 20, 2018 | 10.13 | 10.22 | 10.07 | 10.12 | 2,902,589 | +0.09(+0.89%) |
Jun 19, 2018 | 9.840 | 10.05 | 9.804 | 10.03 | 2,870,180 | +0.13(+1.35%) |
Jun 18, 2018 | 9.858 | 9.956 | 9.762 | 9.894 | 4,098,037 | +0.01(+0.09%) |
Jun 15, 2018 | 9.894 | 9.804 | 9.885 | 4,464,676 | +0.08(+0.82%) | |
Jun 14, 2018 | 9.894 | 9.983 | 9.733 | 9.804 | 3,365,185 | -0.09(-0.90%) |
Jun 13, 2018 | 9.938 | 10.05 | 9.858 | 9.894 | 5,606,050 | -0.19(-1.86%) |
Jun 12, 2018 | 10.01 | 10.16 | 9.947 | 10.08 | 4,124,026 | +0.08(+0.80%) |
Jun 11, 2018 | 10.22 | 10.35 | 9.947 | 10.00 | 3,976,799 | -0.22(-2.18%) |
Jun 08, 2018 | 9.885 | 10.25 | 9.885 | 10.22 | 5,442,925 | +0.29(+2.97%) |
Jun 07, 2018 | 9.867 | 9.974 | 9.675 | 9.929 | 4,142,288 | +0.05(+0.54%) |
Jun 06, 2018 | 9.925 | 9.876 | 4,393,320 | +0.33(+3.46%) | ||
Jun 05, 2018 | 9.500 | 9.599 | 9.500 | 9.545 | 3,673,614 | +0.03(+0.28%) |
Jun 04, 2018 | 9.438 | 9.594 | 9.438 | 9.518 | 2,356,691 | +0.12(+1.24%) |
Jun 01, 2018 | 9.375 | 9.652 | 9.340 | 9.402 | 2,990,396 | +0.12(+1.25%) |
May 31, 2018 | 9.438 | 9.491 | 9.277 | 9.286 | 3,760,037 | -0.16(-1.70%) |
May 30, 2018 | 9.536 | 9.661 | 9.447 | 9.447 | 4,611,070 | -0.04(-0.38%) |
May 29, 2018 | 9.286 | 9.545 | 9.286 | 9.483 | 3,844,547 | +0.11(+1.14%) |
May 25, 2018 | 9.375 | 9.375 | 9.375 | 0 | -0.11(-1.13%) | |
May 24, 2018 | 9.474 | 9.509 | 9.214 | 9.483 | 2,996,384 | -0.04(-0.47%) |
May 23, 2018 | 9.563 | 9.572 | 9.429 | 9.527 | 2,164,663 | -0.04(-0.37%) |
May 22, 2018 | 9.536 | 9.634 | 9.514 | 9.563 | 4,594,483 | +0.03(+0.28%) |
May 21, 2018 | 9.599 | 9.617 | 9.415 | 9.536 | 3,677,231 | -0.02(-0.19%) |
May 18, 2018 | 9.688 | 9.688 | 9.532 | 9.554 | 4,485,143 | -0.08(-0.83%) |
May 17, 2018 | 9.670 | 9.849 | 9.599 | 9.634 | 3,880,449 | -0.03(-0.28%) |
May 16, 2018 | 9.474 | 9.706 | 9.438 | 9.661 | 3,067,282 | +0.23(+2.46%) |
May 15, 2018 | 9.331 | 9.545 | 9.295 | 9.429 | 2,950,494 | +0.07(+0.76%) |
May 14, 2018 | 9.340 | 9.465 | 9.322 | 9.357 | 1,876,370 | +0.01(+0.10%) |
May 11, 2018 | 9.340 | 9.411 | 9.268 | 9.348 | 2,113,200 | +0.05(+0.58%) |
May 10, 2018 | 9.393 | 9.500 | 9.259 | 9.295 | 2,855,652 | -0.06(-0.67%) |
May 09, 2018 | 9.572 | 9.617 | 9.277 | 9.357 | 3,965,213 | -0.16(-1.69%) |
May 08, 2018 | 9.438 | 9.675 | 9.402 | 9.518 | 4,951,777 | +0.16(+1.72%) |
May 07, 2018 | 9.447 | 9.603 | 9.357 | 9.357 | 2,703,801 | -0.12(-1.23%) |
May 04, 2018 | 9.277 | 9.617 | 9.170 | 9.474 | 3,831,004 | +0.16(+1.73%) |
May 03, 2018 | 9.277 | 9.384 | 9.143 | 9.313 | 3,347,368 | +0.01(+0.10%) |
May 02, 2018 | 9.500 | 9.536 | 9.188 | 9.304 | 5,673,693 | -0.18(-1.89%) |