Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.28 | 10.28 | 9.292 | 9.671 | 547,576 | -1.05(-9.79%) |
Jul 30, 2018 | 10.60 | 10.87 | 10.44 | 10.72 | 151,211 | +0.14(+1.31%) |
Jul 27, 2018 | 10.95 | 10.98 | 10.49 | 10.58 | 168,094 | -0.30(-2.75%) |
Jul 26, 2018 | 10.81 | 11.27 | 10.78 | 10.88 | 157,874 | +0.01(+0.13%) |
Jul 25, 2018 | 10.57 | 10.91 | 10.40 | 10.87 | 179,678 | +0.39(+3.69%) |
Jul 24, 2018 | 10.65 | 10.68 | 10.35 | 10.48 | 138,304 | -0.18(-1.71%) |
Jul 23, 2018 | 10.92 | 10.33 | 10.66 | 191,589 | -0.01(-0.14%) | |
Jul 20, 2018 | 11.08 | 11.08 | 10.64 | 10.68 | 198,129 | -0.36(-3.24%) |
Jul 19, 2018 | 11.27 | 11.27 | 10.99 | 11.03 | 291,584 | -0.24(-2.13%) |
Jul 18, 2018 | 11.08 | 11.41 | 11.00 | 11.27 | 297,349 | +0.12(+1.11%) |
Jul 17, 2018 | 11.59 | 11.59 | 11.11 | 11.15 | 376,714 | -0.39(-3.41%) |
Jul 16, 2018 | 11.59 | 11.75 | 10.95 | 11.54 | 350,882 | -0.04(-0.38%) |
Jul 13, 2018 | 11.40 | 12.72 | 11.24 | 11.59 | 907,363 | +0.20(+1.73%) |
Jul 12, 2018 | 9.926 | 11.60 | 9.743 | 11.39 | 622,350 | +1.57(+15.95%) |
Jul 11, 2018 | 9.765 | 10.34 | 9.627 | 9.824 | 316,520 | +0.21(+2.20%) |
Jul 10, 2018 | 9.692 | 9.692 | 9.365 | 9.612 | 183,835 | -0.02(-0.23%) |
Jul 09, 2018 | 9.437 | 9.765 | 9.299 | 9.634 | 233,165 | +0.21(+2.24%) |
Jul 06, 2018 | 9.569 | 9.758 | 9.343 | 9.423 | 157,825 | +0.01(+0.15%) |
Jul 05, 2018 | 9.430 | 9.430 | 9.099 | 9.408 | 125,126 | +0.09(+1.02%) |
Jul 03, 2018 | 9.313 | 9.313 | 9.313 | 0 | +0.15(+1.67%) | |
Jul 02, 2018 | 9.241 | 9.292 | 9.007 | 9.160 | 211,469 | -0.12(-1.33%) |
Jun 29, 2018 | 9.481 | 9.510 | 9.073 | 9.284 | 342,966 | -0.20(-2.15%) |
Jun 28, 2018 | 9.547 | 9.627 | 9.445 | 9.488 | 144,678 | -0.08(-0.84%) |
Jun 27, 2018 | 9.175 | 9.671 | 9.175 | 9.569 | 290,304 | +0.27(+2.90%) |
Jun 26, 2018 | 9.146 | 9.426 | 9.029 | 9.299 | 206,326 | +0.18(+2.00%) |
Jun 25, 2018 | 9.037 | 9.182 | 8.949 | 9.117 | 217,496 | +0.12(+1.38%) |
Jun 22, 2018 | 9.117 | 9.241 | 8.833 | 8.993 | 240,143 | -0.12(-1.28%) |
Jun 21, 2018 | 9.007 | 9.182 | 8.949 | 9.109 | 180,145 | +0.17(+1.96%) |
Jun 20, 2018 | 8.796 | 9.131 | 8.690 | 8.935 | 203,450 | +0.15(+1.66%) |
Jun 19, 2018 | 8.490 | 8.876 | 8.381 | 8.789 | 136,130 | +0.28(+3.34%) |
Jun 18, 2018 | 8.344 | 8.555 | 8.344 | 8.505 | 123,071 | +0.13(+1.57%) |
Jun 15, 2018 | 8.366 | 8.366 | 8.373 | 154,015 | +0.01(+0.09%) | |
Jun 14, 2018 | 8.352 | 8.439 | 8.169 | 8.366 | 112,600 | +0.02(+0.26%) |
Jun 13, 2018 | 8.155 | 8.424 | 7.900 | 8.344 | 156,380 | +0.19(+2.32%) |
Jun 12, 2018 | 8.301 | 8.384 | 8.075 | 8.155 | 141,951 | +0.07(+0.81%) |
Jun 11, 2018 | 8.089 | 8.271 | 7.980 | 8.089 | 179,430 | +0.00(+0.00%) |
Jun 08, 2018 | 8.286 | 8.337 | 8.045 | 8.089 | 196,611 | -0.24(-2.89%) |
Jun 07, 2018 | 8.322 | 8.548 | 8.315 | 8.330 | 166,697 | -0.08(-0.95%) |
Jun 06, 2018 | 8.530 | 8.410 | 389,349 | +0.29(+3.59%) | ||
Jun 05, 2018 | 8.111 | 8.228 | 8.016 | 8.118 | 199,932 | +0.02(+0.27%) |
Jun 04, 2018 | 8.213 | 8.235 | 7.929 | 8.096 | 196,323 | -0.05(-0.63%) |
Jun 01, 2018 | 7.521 | 8.228 | 7.455 | 8.147 | 596,782 | +0.66(+8.75%) |
May 31, 2018 | 7.455 | 7.652 | 7.426 | 7.492 | 313,228 | +0.02(+0.29%) |
May 30, 2018 | 7.557 | 7.661 | 7.433 | 7.470 | 89,243 | -0.04(-0.49%) |
May 29, 2018 | 7.783 | 7.783 | 7.419 | 7.506 | 123,293 | -0.30(-3.83%) |
May 25, 2018 | 7.805 | 7.805 | 7.805 | 0 | +0.11(+1.42%) | |
May 24, 2018 | 7.608 | 7.776 | 7.499 | 7.696 | 89,494 | +0.04(+0.57%) |
May 23, 2018 | 7.543 | 7.739 | 7.477 | 7.652 | 82,838 | +0.04(+0.48%) |
May 22, 2018 | 7.732 | 7.900 | 7.521 | 7.615 | 97,155 | -0.13(-1.69%) |
May 21, 2018 | 7.834 | 7.981 | 7.564 | 7.747 | 157,348 | -0.08(-1.02%) |
May 18, 2018 | 8.147 | 8.199 | 7.747 | 7.827 | 130,157 | -0.29(-3.59%) |
May 17, 2018 | 7.827 | 8.273 | 7.827 | 8.118 | 165,960 | +0.19(+2.39%) |
May 16, 2018 | 7.630 | 7.951 | 7.503 | 7.929 | 153,023 | +0.40(+5.32%) |
May 15, 2018 | 7.506 | 7.674 | 7.441 | 7.528 | 177,790 | +0.03(+0.39%) |
May 14, 2018 | 7.586 | 7.615 | 7.368 | 7.499 | 255,698 | -0.18(-2.37%) |
May 11, 2018 | 7.667 | 7.790 | 7.634 | 7.681 | 273,450 | -0.04(-0.57%) |
May 10, 2018 | 7.288 | 7.747 | 7.186 | 7.725 | 240,214 | +0.51(+7.07%) |
May 09, 2018 | 6.981 | 7.251 | 6.508 | 7.215 | 341,620 | +0.23(+3.34%) |
May 08, 2018 | 6.646 | 7.025 | 6.567 | 6.981 | 468,437 | +0.34(+5.04%) |
May 07, 2018 | 6.194 | 6.741 | 6.071 | 6.646 | 505,993 | +0.45(+7.29%) |
May 04, 2018 | 5.356 | 6.799 | 5.283 | 6.194 | 1,514,232 | +1.17(+23.19%) |
May 03, 2018 | 5.232 | 5.283 | 5.028 | 5.028 | 89,607 | -0.21(-4.03%) |
May 02, 2018 | 5.094 | 5.283 | 5.007 | 5.240 | 98,788 | +0.15(+2.86%) |