Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.720 | 9.890 | 9.460 | 9.810 | 5,036,958 | +0.11(+1.13%) |
Jul 30, 2018 | 10.03 | 10.05 | 9.600 | 9.700 | 6,167,763 | -0.29(-2.90%) |
Jul 27, 2018 | 10.30 | 10.30 | 9.960 | 9.990 | 4,303,600 | -0.27(-2.63%) |
Jul 26, 2018 | 10.26 | 10.35 | 10.14 | 10.26 | 3,542,087 | -0.06(-0.58%) |
Jul 25, 2018 | 10.30 | 10.35 | 10.06 | 10.32 | 3,370,389 | +0.09(+0.88%) |
Jul 24, 2018 | 10.43 | 10.50 | 10.20 | 10.23 | 3,729,429 | -0.16(-1.54%) |
Jul 23, 2018 | 10.38 | 10.44 | 10.05 | 10.39 | 5,464,950 | +0.11(+1.07%) |
Jul 20, 2018 | 10.63 | 10.63 | 10.27 | 10.28 | 7,461,420 | -0.05(-0.48%) |
Jul 19, 2018 | 9.930 | 10.47 | 9.880 | 10.33 | 14,435,307 | +0.32(+3.20%) |
Jul 18, 2018 | 10.15 | 10.15 | 10.00 | 10.01 | 2,194,848 | -0.10(-0.99%) |
Jul 17, 2018 | 10.01 | 10.15 | 9.910 | 10.11 | 2,891,265 | +0.01(+0.10%) |
Jul 16, 2018 | 10.20 | 10.23 | 10.09 | 10.10 | 1,791,755 | -0.10(-0.98%) |
Jul 13, 2018 | 10.10 | 10.22 | 10.08 | 10.20 | 2,668,833 | +0.11(+1.09%) |
Jul 12, 2018 | 9.910 | 10.13 | 9.910 | 10.09 | 2,979,728 | +0.21(+2.13%) |
Jul 11, 2018 | 9.960 | 10.02 | 9.855 | 9.880 | 2,552,139 | -0.20(-1.98%) |
Jul 10, 2018 | 10.02 | 10.16 | 9.950 | 10.08 | 2,630,571 | +0.04(+0.40%) |
Jul 09, 2018 | 9.970 | 10.07 | 9.855 | 10.04 | 3,092,808 | +0.12(+1.21%) |
Jul 06, 2018 | 9.820 | 9.960 | 9.800 | 9.920 | 2,727,224 | +0.12(+1.22%) |
Jul 05, 2018 | 10.09 | 10.09 | 9.775 | 9.800 | 5,087,237 | -0.20(-2.00%) |
Jul 03, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.04(+0.40%) | |
Jul 02, 2018 | 9.580 | 10.04 | 9.510 | 9.960 | 4,318,513 | +0.31(+3.21%) |
Jun 29, 2018 | 9.850 | 9.850 | 9.620 | 9.650 | 5,423,844 | -0.11(-1.13%) |
Jun 28, 2018 | 9.760 | 9.820 | 9.520 | 9.760 | 6,498,751 | +0.06(+0.62%) |
Jun 27, 2018 | 10.19 | 10.29 | 9.700 | 9.700 | 7,780,214 | -0.42(-4.15%) |
Jun 26, 2018 | 10.08 | 10.18 | 9.720 | 10.12 | 10,170,198 | +0.11(+1.10%) |
Jun 25, 2018 | 10.55 | 10.60 | 9.970 | 10.01 | 11,723,856 | -0.67(-6.27%) |
Jun 22, 2018 | 12.02 | 12.10 | 10.49 | 10.68 | 17,926,826 | -1.02(-8.72%) |
Jun 21, 2018 | 11.86 | 11.90 | 11.64 | 11.70 | 4,269,083 | -0.20(-1.68%) |
Jun 20, 2018 | 11.88 | 12.06 | 11.80 | 11.90 | 3,417,343 | +0.01(+0.08%) |
Jun 19, 2018 | 12.02 | 12.09 | 11.68 | 11.89 | 3,277,352 | -0.31(-2.54%) |
Jun 18, 2018 | 12.19 | 12.28 | 12.07 | 12.20 | 2,169,785 | -0.11(-0.89%) |
Jun 15, 2018 | 12.33 | 12.22 | 12.31 | 3,681,314 | +0.09(+0.74%) | |
Jun 14, 2018 | 12.37 | 12.39 | 12.19 | 12.22 | 1,725,507 | -0.11(-0.89%) |
Jun 13, 2018 | 12.40 | 12.45 | 12.26 | 12.33 | 2,223,160 | +0.00(+0.00%) |
Jun 12, 2018 | 12.10 | 12.47 | 12.04 | 12.33 | 4,247,188 | +0.26(+2.15%) |
Jun 11, 2018 | 12.05 | 12.17 | 12.04 | 12.07 | 2,690,596 | -0.03(-0.25%) |
Jun 08, 2018 | 12.20 | 12.20 | 12.04 | 12.10 | 2,609,028 | -0.15(-1.22%) |
Jun 07, 2018 | 12.54 | 12.55 | 12.16 | 12.25 | 3,592,691 | -0.29(-2.31%) |
Jun 06, 2018 | 12.54 | 12.54 | 4,545,126 | +0.38(+3.12%) | ||
Jun 05, 2018 | 11.89 | 12.22 | 11.87 | 12.16 | 4,193,756 | +0.25(+2.10%) |
Jun 04, 2018 | 11.66 | 11.92 | 11.65 | 11.91 | 3,896,856 | +0.27(+2.32%) |
Jun 01, 2018 | 11.94 | 11.94 | 11.59 | 11.64 | 4,041,443 | -0.19(-1.61%) |
May 31, 2018 | 11.88 | 12.03 | 11.83 | 11.83 | 3,998,767 | -0.07(-0.59%) |
May 30, 2018 | 11.72 | 11.92 | 11.69 | 11.90 | 3,009,150 | +0.17(+1.45%) |
May 29, 2018 | 11.66 | 11.90 | 11.61 | 11.73 | 3,180,114 | -0.02(-0.17%) |
May 25, 2018 | 11.75 | 11.75 | 11.75 | 0 | +0.18(+1.56%) | |
May 24, 2018 | 11.53 | 11.60 | 11.45 | 11.57 | 1,543,720 | -0.03(-0.26%) |
May 23, 2018 | 11.43 | 11.61 | 11.39 | 11.60 | 2,264,651 | +0.01(+0.09%) |
May 22, 2018 | 11.60 | 11.65 | 11.56 | 11.59 | 1,655,803 | +0.07(+0.61%) |
May 21, 2018 | 11.61 | 11.67 | 11.48 | 11.52 | 1,225,276 | -0.02(-0.17%) |
May 18, 2018 | 11.52 | 11.60 | 11.51 | 11.54 | 1,785,934 | -0.04(-0.35%) |
May 17, 2018 | 11.60 | 11.69 | 11.49 | 11.58 | 1,870,474 | -0.03(-0.26%) |
May 16, 2018 | 11.74 | 11.76 | 11.60 | 11.61 | 1,860,649 | -0.09(-0.77%) |
May 15, 2018 | 11.51 | 11.71 | 11.38 | 11.70 | 3,133,036 | +0.08(+0.69%) |
May 14, 2018 | 11.64 | 11.79 | 11.60 | 11.62 | 3,202,471 | +0.02(+0.17%) |
May 11, 2018 | 11.85 | 11.88 | 11.53 | 11.60 | 3,899,553 | -0.28(-2.36%) |
May 10, 2018 | 11.67 | 11.88 | 11.54 | 11.88 | 4,274,707 | +0.30(+2.59%) |
May 09, 2018 | 11.20 | 11.58 | 11.12 | 11.58 | 4,903,450 | +0.46(+4.14%) |
May 08, 2018 | 11.00 | 11.15 | 10.86 | 11.12 | 2,821,284 | +0.13(+1.18%) |
May 07, 2018 | 10.87 | 11.07 | 10.86 | 10.99 | 2,627,591 | +0.15(+1.38%) |
May 04, 2018 | 10.64 | 10.89 | 10.61 | 10.84 | 2,476,277 | +0.13(+1.21%) |
May 03, 2018 | 10.81 | 10.85 | 10.64 | 10.71 | 3,371,598 | -0.14(-1.29%) |
May 02, 2018 | 10.51 | 11.01 | 10.49 | 10.85 | 6,254,634 | +0.32(+3.04%) |