Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.05 | 11.31 | 11.01 | 11.09 | 3,062,030 | +0.04(+0.32%) |
Jul 30, 2018 | 11.06 | 11.24 | 11.03 | 11.06 | 2,966,485 | +0.03(+0.24%) |
Jul 27, 2018 | 10.96 | 11.05 | 10.84 | 11.03 | 5,862,269 | +0.04(+0.41%) |
Jul 26, 2018 | 11.00 | 11.25 | 10.92 | 10.99 | 5,782,281 | +0.00(+0.00%) |
Jul 25, 2018 | 11.03 | 11.07 | 10.85 | 10.99 | 3,545,998 | -0.03(-0.24%) |
Jul 24, 2018 | 11.07 | 11.16 | 10.98 | 11.01 | 4,737,599 | -0.04(-0.32%) |
Jul 23, 2018 | 11.00 | 11.16 | 10.98 | 11.05 | 5,109,968 | +0.02(+0.16%) |
Jul 20, 2018 | 10.94 | 11.13 | 10.93 | 11.03 | 6,477,016 | +0.08(+0.73%) |
Jul 19, 2018 | 11.03 | 11.14 | 10.85 | 10.95 | 7,770,386 | +0.06(+0.57%) |
Jul 18, 2018 | 10.67 | 10.96 | 10.40 | 10.89 | 11,456,713 | +0.91(+9.08%) |
Jul 17, 2018 | 9.911 | 10.03 | 9.902 | 9.982 | 2,750,716 | +0.07(+0.72%) |
Jul 16, 2018 | 9.653 | 9.920 | 9.644 | 9.911 | 3,667,131 | +0.36(+3.72%) |
Jul 13, 2018 | 9.617 | 9.720 | 9.531 | 9.555 | 1,965,825 | -0.11(-1.10%) |
Jul 12, 2018 | 9.751 | 9.751 | 9.564 | 9.662 | 2,561,172 | -0.04(-0.46%) |
Jul 11, 2018 | 9.617 | 9.822 | 9.582 | 9.706 | 4,843,100 | -0.19(-1.89%) |
Jul 10, 2018 | 10.12 | 10.16 | 9.893 | 9.893 | 3,468,787 | -0.19(-1.85%) |
Jul 09, 2018 | 9.893 | 10.09 | 9.893 | 10.08 | 2,526,506 | +0.23(+2.35%) |
Jul 06, 2018 | 9.715 | 9.955 | 9.644 | 9.848 | 3,008,191 | +0.17(+1.74%) |
Jul 05, 2018 | 9.742 | 9.777 | 9.591 | 9.680 | 2,523,298 | -0.03(-0.27%) |
Jul 03, 2018 | 9.706 | 9.706 | 9.706 | 0 | +0.04(+0.46%) | |
Jul 02, 2018 | 9.466 | 9.680 | 9.413 | 9.662 | 3,853,232 | +0.13(+1.40%) |
Jun 29, 2018 | 9.644 | 9.742 | 9.511 | 9.529 | 2,414,693 | -0.03(-0.28%) |
Jun 28, 2018 | 9.582 | 9.640 | 9.480 | 9.555 | 3,383,067 | +0.04(+0.37%) |
Jun 27, 2018 | 9.804 | 9.822 | 9.502 | 9.520 | 2,957,618 | -0.27(-2.72%) |
Jun 26, 2018 | 9.733 | 9.822 | 9.520 | 9.786 | 2,833,068 | +0.04(+0.46%) |
Jun 25, 2018 | 9.937 | 10.05 | 9.675 | 9.742 | 3,707,513 | -0.24(-2.40%) |
Jun 22, 2018 | 10.12 | 10.23 | 9.897 | 9.982 | 5,695,559 | -0.12(-1.23%) |
Jun 21, 2018 | 10.09 | 10.19 | 9.995 | 10.11 | 4,582,582 | +0.04(+0.44%) |
Jun 20, 2018 | 10.07 | 10.16 | 10.02 | 10.06 | 2,918,529 | +0.09(+0.89%) |
Jun 19, 2018 | 9.786 | 10.000 | 9.751 | 9.973 | 2,885,942 | +0.13(+1.36%) |
Jun 18, 2018 | 9.804 | 9.902 | 9.709 | 9.840 | 4,120,542 | +0.01(+0.09%) |
Jun 15, 2018 | 9.840 | 9.751 | 9.831 | 4,489,195 | +0.08(+0.82%) | |
Jun 14, 2018 | 9.840 | 9.928 | 9.680 | 9.751 | 3,383,665 | -0.09(-0.90%) |
Jun 13, 2018 | 9.884 | 9.995 | 9.804 | 9.840 | 5,636,837 | -0.19(-1.86%) |
Jun 12, 2018 | 9.955 | 10.11 | 9.893 | 10.03 | 4,146,674 | +0.08(+0.80%) |
Jun 11, 2018 | 10.16 | 10.29 | 9.893 | 9.946 | 3,998,638 | -0.22(-2.19%) |
Jun 08, 2018 | 9.831 | 10.19 | 9.831 | 10.17 | 5,472,815 | +0.29(+2.97%) |
Jun 07, 2018 | 9.813 | 9.920 | 9.622 | 9.875 | 4,165,037 | +0.05(+0.54%) |
Jun 06, 2018 | 9.871 | 9.822 | 4,417,447 | +0.33(+3.46%) | ||
Jun 05, 2018 | 9.449 | 9.546 | 9.449 | 9.493 | 3,693,788 | +0.03(+0.28%) |
Jun 04, 2018 | 9.386 | 9.542 | 9.386 | 9.466 | 2,369,633 | +0.12(+1.24%) |
Jun 01, 2018 | 9.324 | 9.600 | 9.289 | 9.351 | 3,006,818 | +0.12(+1.25%) |
May 31, 2018 | 9.386 | 9.440 | 9.226 | 9.235 | 3,780,686 | -0.16(-1.70%) |
May 30, 2018 | 9.484 | 9.609 | 9.395 | 9.395 | 4,636,392 | -0.04(-0.38%) |
May 29, 2018 | 9.235 | 9.493 | 9.235 | 9.431 | 3,865,660 | +0.11(+1.14%) |
May 25, 2018 | 9.324 | 9.324 | 9.324 | 0 | -0.11(-1.13%) | |
May 24, 2018 | 9.422 | 9.457 | 9.164 | 9.431 | 3,012,839 | -0.04(-0.47%) |
May 23, 2018 | 9.511 | 9.520 | 9.377 | 9.475 | 2,176,551 | -0.04(-0.37%) |
May 22, 2018 | 9.484 | 9.582 | 9.462 | 9.511 | 4,619,715 | +0.03(+0.28%) |
May 21, 2018 | 9.546 | 9.564 | 9.364 | 9.484 | 3,697,426 | -0.02(-0.19%) |
May 18, 2018 | 9.635 | 9.635 | 9.480 | 9.502 | 4,509,774 | -0.08(-0.83%) |
May 17, 2018 | 9.617 | 9.795 | 9.546 | 9.582 | 3,901,759 | -0.03(-0.28%) |
May 16, 2018 | 9.422 | 9.653 | 9.386 | 9.609 | 3,084,127 | +0.23(+2.46%) |
May 15, 2018 | 9.280 | 9.493 | 9.244 | 9.377 | 2,966,697 | +0.07(+0.76%) |
May 14, 2018 | 9.289 | 9.413 | 9.271 | 9.306 | 1,886,674 | +0.01(+0.10%) |
May 11, 2018 | 9.289 | 9.360 | 9.217 | 9.297 | 2,124,805 | +0.05(+0.58%) |
May 10, 2018 | 9.342 | 9.449 | 9.209 | 9.244 | 2,871,335 | -0.06(-0.67%) |
May 09, 2018 | 9.520 | 9.564 | 9.226 | 9.306 | 3,986,988 | -0.16(-1.69%) |
May 08, 2018 | 9.386 | 9.622 | 9.351 | 9.466 | 4,978,970 | +0.16(+1.72%) |
May 07, 2018 | 9.395 | 9.551 | 9.306 | 9.306 | 2,718,649 | -0.12(-1.23%) |
May 04, 2018 | 9.226 | 9.564 | 9.120 | 9.422 | 3,852,043 | +0.16(+1.73%) |
May 03, 2018 | 9.226 | 9.333 | 9.093 | 9.262 | 3,365,751 | +0.01(+0.10%) |
May 02, 2018 | 9.449 | 9.484 | 9.137 | 9.253 | 5,704,851 | -0.18(-1.89%) |