Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.590 | 9.880 | 9.260 | 9.650 | 232,238 | +0.22(+2.33%) |
Jul 30, 2018 | 9.620 | 9.820 | 9.420 | 9.430 | 249,719 | +0.01(+0.11%) |
Jul 27, 2018 | 11.00 | 11.95 | 9.320 | 9.420 | 664,600 | -1.42(-13.10%) |
Jul 26, 2018 | 15.10 | 15.24 | 10.75 | 10.84 | 729,592 | -5.61(-34.12%) |
Jul 25, 2018 | 15.87 | 16.80 | 15.49 | 16.45 | 691,712 | +0.47(+2.97%) |
Jul 24, 2018 | 16.50 | 16.75 | 14.80 | 15.98 | 326,329 | -0.20(-1.24%) |
Jul 23, 2018 | 15.92 | 17.34 | 15.74 | 16.18 | 948,594 | -0.10(-0.61%) |
Jul 20, 2018 | 14.11 | 16.48 | 13.89 | 16.28 | 734,472 | +1.97(+13.77%) |
Jul 19, 2018 | 14.20 | 14.90 | 12.64 | 14.31 | 1,838,555 | +2.53(+21.48%) |
Jul 18, 2018 | 11.47 | 13.23 | 10.91 | 11.78 | 325,431 | -0.56(-4.54%) |
Jul 17, 2018 | 12.41 | 12.87 | 12.00 | 12.34 | 265,923 | -0.01(-0.08%) |
Jul 16, 2018 | 13.99 | 13.99 | 12.10 | 12.35 | 230,012 | -1.42(-10.31%) |
Jul 13, 2018 | 14.99 | 14.99 | 13.04 | 13.77 | 112,438 | -1.13(-7.58%) |
Jul 12, 2018 | 15.13 | 15.97 | 14.51 | 14.90 | 252,526 | -1.14(-7.11%) |
Jul 11, 2018 | 13.50 | 16.36 | 12.92 | 16.04 | 878,110 | +2.84(+21.52%) |
Jul 10, 2018 | 13.10 | 13.33 | 12.74 | 13.20 | 113,158 | +0.08(+0.61%) |
Jul 09, 2018 | 12.50 | 13.25 | 11.50 | 13.12 | 573,014 | +0.26(+2.02%) |
Jul 06, 2018 | 10.00 | 14.00 | 10.00 | 12.86 | 1,238,298 | +3.56(+38.28%) |
Jul 05, 2018 | 9.800 | 9.800 | 9.200 | 9.300 | 34,374 | +0.00(+0.00%) |
Jul 03, 2018 | 9.300 | 9.300 | 9.300 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 9.330 | 9.500 | 9.050 | 9.320 | 29,337 | +0.00(+0.00%) |
Jun 29, 2018 | 9.290 | 9.476 | 9.200 | 9.320 | 5,991 | +0.03(+0.32%) |
Jun 28, 2018 | 9.380 | 9.400 | 9.280 | 9.290 | 38,342 | +0.09(+0.98%) |
Jun 27, 2018 | 9.550 | 9.550 | 9.200 | 9.200 | 23,419 | -0.32(-3.36%) |
Jun 26, 2018 | 9.600 | 9.650 | 9.450 | 9.520 | 22,054 | -0.08(-0.83%) |
Jun 25, 2018 | 9.450 | 9.600 | 9.450 | 9.600 | 18,582 | +0.19(+2.02%) |
Jun 22, 2018 | 9.330 | 9.500 | 9.330 | 9.410 | 9,020 | +0.21(+2.28%) |
Jun 21, 2018 | 9.650 | 9.650 | 9.190 | 9.200 | 16,263 | -0.57(-5.83%) |
Jun 20, 2018 | 9.350 | 9.820 | 9.210 | 9.770 | 12,026 | +0.23(+2.41%) |
Jun 19, 2018 | 9.350 | 9.689 | 9.350 | 9.540 | 56,852 | +0.25(+2.69%) |
Jun 18, 2018 | 9.800 | 9.800 | 8.900 | 9.290 | 39,618 | -0.31(-3.23%) |
Jun 15, 2018 | 9.620 | 9.130 | 9.600 | 20,995 | +0.42(+4.58%) | |
Jun 14, 2018 | 9.610 | 9.610 | 9.070 | 9.180 | 28,135 | -0.47(-4.87%) |
Jun 13, 2018 | 9.770 | 9.770 | 9.500 | 9.650 | 27,087 | -0.19(-1.93%) |
Jun 12, 2018 | 9.670 | 9.850 | 9.550 | 9.840 | 10,752 | +0.00(+0.00%) |
Jun 11, 2018 | 9.920 | 9.990 | 9.744 | 9.840 | 8,655 | -0.06(-0.61%) |
Jun 08, 2018 | 9.790 | 9.940 | 9.760 | 9.900 | 4,802 | +0.07(+0.71%) |
Jun 07, 2018 | 9.800 | 9.960 | 9.700 | 9.830 | 13,374 | +0.01(+0.10%) |
Jun 06, 2018 | 9.940 | 9.940 | 9.620 | 9.820 | 8,913 | -0.05(-0.51%) |
Jun 05, 2018 | 8.950 | 9.870 | 8.610 | 9.870 | 50,781 | +1.70(+20.84%) |
Jun 04, 2018 | 10.21 | 10.24 | 7.570 | 8.168 | 107,316 | -2.01(-19.76%) |
Jun 01, 2018 | 10.35 | 10.35 | 10.18 | 10.18 | 6,548 | -0.30(-2.86%) |
May 31, 2018 | 10.28 | 10.63 | 10.10 | 10.48 | 38,204 | +0.19(+1.85%) |
May 30, 2018 | 10.19 | 10.64 | 10.00 | 10.29 | 8,815 | -0.33(-3.11%) |
May 29, 2018 | 10.29 | 10.70 | 10.21 | 10.62 | 34,982 | +0.22(+2.12%) |
May 25, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.16(+1.56%) | |
May 24, 2018 | 10.40 | 10.46 | 10.15 | 10.24 | 8,574 | -0.16(-1.54%) |
May 23, 2018 | 10.12 | 10.44 | 10.12 | 10.40 | 7,204 | +0.17(+1.66%) |
May 22, 2018 | 10.36 | 10.36 | 10.10 | 10.23 | 5,511 | -0.08(-0.76%) |
May 21, 2018 | 10.31 | 10.31 | 10.31 | 10.31 | 715 | -0.14(-1.36%) |
May 18, 2018 | 9.930 | 10.46 | 9.800 | 10.45 | 27,898 | +0.43(+4.25%) |
May 17, 2018 | 9.766 | 10.14 | 9.766 | 10.02 | 13,307 | -0.04(-0.36%) |
May 16, 2018 | 10.04 | 10.14 | 9.955 | 10.06 | 5,638 | -0.08(-0.79%) |
May 15, 2018 | 10.00 | 10.15 | 9.845 | 10.14 | 14,501 | +0.23(+2.32%) |
May 14, 2018 | 9.960 | 10.25 | 9.890 | 9.910 | 16,719 | +0.06(+0.61%) |
May 11, 2018 | 9.980 | 9.980 | 9.600 | 9.850 | 7,177 | +0.19(+1.97%) |
May 10, 2018 | 9.890 | 9.990 | 9.640 | 9.660 | 17,921 | -0.14(-1.43%) |
May 09, 2018 | 10.00 | 10.06 | 9.800 | 9.800 | 9,847 | -0.33(-3.26%) |
May 08, 2018 | 10.13 | 10.21 | 10.00 | 10.13 | 11,795 | -0.17(-1.65%) |
May 07, 2018 | 10.00 | 10.48 | 10.00 | 10.30 | 16,828 | +0.38(+3.83%) |
May 04, 2018 | 10.61 | 10.61 | 9.750 | 9.920 | 24,874 | -0.54(-5.16%) |
May 03, 2018 | 10.16 | 10.50 | 10.02 | 10.46 | 17,265 | +0.51(+5.13%) |
May 02, 2018 | 10.06 | 10.75 | 9.620 | 9.950 | 39,212 | -0.17(-1.68%) |