Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.15 | 10.57 | 10.10 | 10.16 | 8,044,222 | +0.19(+1.87%) |
Jul 30, 2018 | 10.25 | 10.35 | 9.818 | 9.976 | 10,497,080 | -0.29(-2.85%) |
Jul 27, 2018 | 10.44 | 10.71 | 10.04 | 10.27 | 13,211,698 | -0.15(-1.44%) |
Jul 26, 2018 | 10.05 | 10.43 | 10.04 | 10.42 | 16,862,242 | +0.54(+5.44%) |
Jul 25, 2018 | 9.683 | 9.881 | 9.336 | 9.881 | 15,870,544 | +0.15(+1.57%) |
Jul 24, 2018 | 10.22 | 10.39 | 9.686 | 9.729 | 10,556,750 | -0.32(-3.23%) |
Jul 23, 2018 | 9.891 | 10.10 | 9.472 | 10.05 | 9,075,848 | +0.04(+0.42%) |
Jul 20, 2018 | 10.19 | 9.861 | 10.01 | 7,023,487 | -0.15(-1.46%) | |
Jul 19, 2018 | 10.11 | 10.29 | 9.958 | 10.16 | 7,647,933 | -0.07(-0.73%) |
Jul 18, 2018 | 10.14 | 10.29 | 10.04 | 10.23 | 9,327,180 | +0.22(+2.16%) |
Jul 17, 2018 | 9.394 | 10.02 | 9.365 | 10.02 | 10,624,572 | +0.43(+4.43%) |
Jul 16, 2018 | 9.646 | 9.788 | 9.573 | 9.593 | 6,284,730 | -0.04(-0.41%) |
Jul 13, 2018 | 9.774 | 9.811 | 9.584 | 9.633 | 7,193,738 | -0.12(-1.28%) |
Jul 12, 2018 | 9.515 | 9.790 | 9.301 | 9.757 | 13,811,468 | +0.20(+2.15%) |
Jul 11, 2018 | 9.838 | 10.04 | 9.535 | 9.552 | 17,010,556 | -0.80(-7.76%) |
Jul 10, 2018 | 10.08 | 10.43 | 10.05 | 10.36 | 11,886,444 | +0.31(+3.13%) |
Jul 09, 2018 | 10.16 | 10.16 | 9.688 | 10.04 | 11,240,200 | +0.18(+1.87%) |
Jul 06, 2018 | 9.459 | 9.897 | 9.346 | 9.858 | 15,063,099 | +0.36(+3.78%) |
Jul 05, 2018 | 9.093 | 9.510 | 9.065 | 9.499 | 11,126,338 | +0.71(+8.09%) |
Jul 03, 2018 | 8.788 | 8.788 | 8.788 | 0 | -0.53(-5.66%) | |
Jul 02, 2018 | 8.906 | 9.317 | 8.706 | 9.315 | 8,686,753 | +0.17(+1.84%) |
Jun 29, 2018 | 9.480 | 9.147 | 9.147 | 9,075,431 | +0.04(+0.44%) | |
Jun 28, 2018 | 8.834 | 9.155 | 8.779 | 9.106 | 10,340,876 | +0.22(+2.53%) |
Jun 27, 2018 | 9.729 | 9.819 | 8.878 | 8.882 | 12,716,336 | -0.71(-7.36%) |
Jun 26, 2018 | 9.634 | 9.726 | 9.437 | 9.587 | 8,116,066 | +0.10(+1.05%) |
Jun 25, 2018 | 10.02 | 10.04 | 9.095 | 9.488 | 16,496,491 | -0.92(-8.83%) |
Jun 22, 2018 | 10.79 | 10.85 | 10.33 | 10.41 | 5,319,116 | -0.25(-2.32%) |
Jun 21, 2018 | 11.30 | 11.30 | 10.61 | 10.65 | 10,159,780 | -0.41(-3.75%) |
Jun 20, 2018 | 11.16 | 11.23 | 10.92 | 11.07 | 7,248,240 | +0.17(+1.57%) |
Jun 19, 2018 | 10.91 | 10.40 | 10.90 | 15,456,804 | -0.37(-3.30%) | |
Jun 18, 2018 | 11.35 | 11.35 | 10.95 | 11.27 | 13,149,480 | -0.36(-3.07%) |
Jun 15, 2018 | 11.65 | 11.65 | 11.63 | 10,653,244 | -0.02(-0.19%) | |
Jun 14, 2018 | 11.63 | 11.83 | 11.45 | 11.65 | 8,354,481 | +0.20(+1.71%) |
Jun 13, 2018 | 11.49 | 11.81 | 11.42 | 11.45 | 8,892,802 | -0.04(-0.34%) |
Jun 12, 2018 | 11.40 | 11.53 | 11.20 | 11.49 | 7,851,303 | +0.17(+1.53%) |
Jun 11, 2018 | 11.33 | 11.51 | 11.21 | 11.32 | 6,324,732 | -0.08(-0.74%) |
Jun 08, 2018 | 11.30 | 11.47 | 11.11 | 11.40 | 10,149,352 | -0.31(-2.64%) |
Jun 07, 2018 | 12.06 | 12.11 | 11.45 | 11.71 | 9,913,962 | -0.32(-2.65%) |
Jun 06, 2018 | 12.04 | 11.68 | 12.03 | 9,248,917 | +0.23(+1.93%) | |
Jun 05, 2018 | 11.74 | 11.91 | 11.61 | 11.80 | 9,648,980 | +0.15(+1.33%) |
Jun 04, 2018 | 11.48 | 11.69 | 11.34 | 11.65 | 12,341,604 | +0.28(+2.44%) |
Jun 01, 2018 | 10.89 | 11.38 | 10.82 | 11.37 | 17,687,540 | +0.71(+6.70%) |
May 31, 2018 | 10.82 | 10.99 | 10.60 | 10.66 | 9,884,448 | -0.24(-2.17%) |
May 30, 2018 | 10.83 | 11.13 | 10.74 | 10.89 | 12,563,508 | +0.21(+1.98%) |
May 29, 2018 | 10.69 | 10.97 | 10.46 | 10.68 | 10,725,558 | -0.21(-1.91%) |
May 25, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.26(+2.46%) | |
May 24, 2018 | 10.49 | 10.71 | 10.24 | 10.63 | 10,708,026 | +0.11(+1.04%) |
May 23, 2018 | 10.06 | 10.52 | 9.973 | 10.52 | 9,920,892 | +0.17(+1.60%) |
May 22, 2018 | 10.45 | 10.58 | 10.23 | 10.35 | 13,321,376 | +0.17(+1.69%) |
May 21, 2018 | 10.32 | 10.48 | 9.909 | 10.18 | 13,501,922 | +0.31(+3.12%) |
May 18, 2018 | 10.06 | 10.09 | 9.768 | 9.874 | 9,908,599 | -0.43(-4.21%) |
May 17, 2018 | 10.31 | 10.58 | 10.08 | 10.31 | 9,043,492 | -0.12(-1.17%) |
May 16, 2018 | 10.05 | 10.48 | 10.05 | 10.43 | 11,211,918 | +0.40(+4.03%) |
May 15, 2018 | 10.15 | 10.26 | 9.809 | 10.02 | 11,123,575 | -0.37(-3.54%) |
May 14, 2018 | 10.37 | 10.73 | 10.32 | 10.39 | 13,820,725 | +0.39(+3.93%) |
May 11, 2018 | 10.04 | 10.29 | 9.943 | 9.999 | 12,191,007 | -0.24(-2.39%) |
May 10, 2018 | 9.845 | 10.24 | 9.845 | 10.24 | 12,660,454 | +0.52(+5.34%) |
May 09, 2018 | 9.405 | 9.726 | 9.319 | 9.724 | 12,810,338 | +0.40(+4.32%) |
May 08, 2018 | 9.029 | 9.322 | 8.994 | 9.322 | 10,743,835 | +0.19(+2.13%) |
May 07, 2018 | 9.033 | 9.251 | 8.975 | 9.128 | 14,679,074 | +0.24(+2.74%) |
May 04, 2018 | 8.110 | 8.912 | 8.041 | 8.884 | 19,861,300 | +0.60(+7.21%) |
May 03, 2018 | 7.935 | 8.393 | 7.755 | 8.287 | 15,950,134 | +0.15(+1.81%) |
May 02, 2018 | 8.255 | 8.355 | 8.041 | 8.140 | 10,528,395 | -0.11(-1.38%) |