Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.50 | 10.50 | 10.50 | 0 | -0.33(-3.05%) | |
Aug 30, 2018 | 10.45 | 11.20 | 10.45 | 10.83 | 29,742 | +0.33(+3.14%) |
Aug 29, 2018 | 10.75 | 10.98 | 10.05 | 10.50 | 62,486 | +0.27(+2.59%) |
Aug 28, 2018 | 10.16 | 10.47 | 9.649 | 10.23 | 26,359 | +0.07(+0.74%) |
Aug 27, 2018 | 10.00 | 10.30 | 9.500 | 10.16 | 36,940 | +0.01(+0.10%) |
Aug 24, 2018 | 9.985 | 10.45 | 9.885 | 10.15 | 18,600 | +0.13(+1.30%) |
Aug 23, 2018 | 10.12 | 10.22 | 9.891 | 10.02 | 10,962 | -0.03(-0.30%) |
Aug 22, 2018 | 9.785 | 10.10 | 9.785 | 10.05 | 9,516 | +0.30(+3.08%) |
Aug 21, 2018 | 9.610 | 10.02 | 9.545 | 9.750 | 23,182 | +0.12(+1.30%) |
Aug 20, 2018 | 10.34 | 10.39 | 9.345 | 9.625 | 32,244 | -0.70(-6.76%) |
Aug 17, 2018 | 10.21 | 10.47 | 9.975 | 10.32 | 24,000 | +0.07(+0.71%) |
Aug 16, 2018 | 10.21 | 10.25 | 9.821 | 10.25 | 11,998 | +0.13(+1.28%) |
Aug 15, 2018 | 9.865 | 10.15 | 9.750 | 10.12 | 16,010 | +0.24(+2.48%) |
Aug 14, 2018 | 10.21 | 10.24 | 9.678 | 9.875 | 32,512 | -0.40(-3.94%) |
Aug 13, 2018 | 10.23 | 10.43 | 9.900 | 10.28 | 25,690 | +0.34(+3.47%) |
Aug 10, 2018 | 10.87 | 10.87 | 9.600 | 9.935 | 54,000 | -0.85(-7.88%) |
Aug 09, 2018 | 10.95 | 11.00 | 10.25 | 10.79 | 21,566 | +0.04(+0.33%) |
Aug 08, 2018 | 10.54 | 10.78 | 10.38 | 10.75 | 16,480 | +0.38(+3.61%) |
Aug 07, 2018 | 10.40 | 10.90 | 10.38 | 10.38 | 41,710 | -0.12(-1.19%) |
Aug 06, 2018 | 10.23 | 10.97 | 10.23 | 10.50 | 73,180 | +0.19(+1.84%) |
Aug 03, 2018 | 10.19 | 10.68 | 10.07 | 10.31 | 97,800 | +0.12(+1.18%) |
Aug 02, 2018 | 10.25 | 10.25 | 10.04 | 10.19 | 38,488 | -0.03(-0.29%) |
Aug 01, 2018 | 9.950 | 10.30 | 9.950 | 10.22 | 43,876 | +0.48(+4.93%) |
Jul 31, 2018 | 10.30 | 10.30 | 9.740 | 9.740 | 28,086 | -0.54(-5.25%) |
Jul 30, 2018 | 9.920 | 10.37 | 9.590 | 10.28 | 92,960 | +0.43(+4.37%) |
Jul 27, 2018 | 9.955 | 9.973 | 9.150 | 9.850 | 65,600 | -0.10(-1.01%) |
Jul 26, 2018 | 10.00 | 10.00 | 9.585 | 9.950 | 21,230 | -0.19(-1.83%) |
Jul 25, 2018 | 8.750 | 10.13 | 8.675 | 10.13 | 205,054 | +1.59(+18.64%) |
Jul 24, 2018 | 8.480 | 8.682 | 8.475 | 8.543 | 8,632 | +0.09(+1.03%) |
Jul 23, 2018 | 8.620 | 8.666 | 8.380 | 8.455 | 8,406 | -0.13(-1.57%) |
Jul 20, 2018 | 8.345 | 8.655 | 8.310 | 8.590 | 17,392 | +0.34(+4.12%) |
Jul 19, 2018 | 8.670 | 8.670 | 8.250 | 8.250 | 6,920 | -0.40(-4.62%) |
Jul 18, 2018 | 8.355 | 8.650 | 8.275 | 8.650 | 13,244 | +0.38(+4.59%) |
Jul 17, 2018 | 8.750 | 8.750 | 8.270 | 8.270 | 6,048 | -0.46(-5.26%) |
Jul 16, 2018 | 8.515 | 8.729 | 8.280 | 8.729 | 17,216 | +0.28(+3.31%) |
Jul 13, 2018 | 8.225 | 8.600 | 8.030 | 8.450 | 23,042 | +0.10(+1.20%) |
Jul 12, 2018 | 8.492 | 8.595 | 8.145 | 8.350 | 21,936 | -0.23(-2.68%) |
Jul 11, 2018 | 8.523 | 8.625 | 8.477 | 8.580 | 26,010 | +0.12(+1.42%) |
Jul 10, 2018 | 8.750 | 8.750 | 8.372 | 8.460 | 27,466 | -0.27(-3.09%) |
Jul 09, 2018 | 8.750 | 8.750 | 8.085 | 8.730 | 41,278 | +0.00(+0.00%) |
Jul 06, 2018 | 8.570 | 8.750 | 8.570 | 8.730 | 28,246 | +0.23(+2.71%) |
Jul 05, 2018 | 8.025 | 8.688 | 8.018 | 8.500 | 58,654 | +0.45(+5.59%) |
Jul 03, 2018 | 8.050 | 8.050 | 8.050 | 0 | +0.26(+3.34%) | |
Jul 02, 2018 | 7.675 | 7.955 | 7.675 | 7.790 | 33,106 | -0.26(-3.23%) |
Jun 29, 2018 | 8.050 | 8.050 | 26,668 | +0.29(+3.74%) | ||
Jun 28, 2018 | 7.945 | 7.975 | 7.760 | 7.760 | 4,600 | -0.21(-2.70%) |
Jun 27, 2018 | 7.894 | 7.975 | 7.840 | 7.975 | 40,200 | +0.14(+1.85%) |
Jun 26, 2018 | 7.960 | 8.000 | 7.830 | 7.830 | 35,130 | -0.21(-2.67%) |
Jun 25, 2018 | 7.780 | 8.045 | 7.769 | 8.045 | 30,030 | +0.33(+4.21%) |
Jun 22, 2018 | 8.050 | 8.050 | 7.720 | 7.720 | 8,754 | -0.30(-3.74%) |
Jun 21, 2018 | 7.944 | 8.020 | 7.905 | 8.020 | 15,970 | +0.07(+0.94%) |
Jun 20, 2018 | 7.805 | 8.003 | 7.786 | 7.945 | 29,282 | +0.11(+1.34%) |
Jun 19, 2018 | 7.880 | 7.994 | 7.690 | 7.840 | 27,734 | -0.17(-2.16%) |
Jun 18, 2018 | 7.780 | 8.050 | 7.779 | 8.013 | 41,278 | +0.23(+3.00%) |
Jun 15, 2018 | 7.920 | 8.040 | 7.780 | 7.780 | 23,746 | -0.21(-2.69%) |
Jun 14, 2018 | 7.960 | 8.045 | 7.875 | 7.995 | 20,282 | +0.15(+1.91%) |
Jun 13, 2018 | 7.895 | 8.099 | 7.799 | 7.845 | 27,024 | +0.01(+0.13%) |
Jun 12, 2018 | 8.045 | 8.045 | 7.725 | 7.835 | 23,610 | -0.15(-1.88%) |
Jun 11, 2018 | 7.780 | 7.995 | 7.760 | 7.985 | 54,904 | +0.21(+2.63%) |
Jun 08, 2018 | 7.925 | 8.025 | 7.778 | 7.780 | 15,256 | -0.28(-3.47%) |
Jun 07, 2018 | 7.900 | 8.060 | 7.787 | 8.060 | 27,770 | +0.16(+2.03%) |
Jun 06, 2018 | 7.750 | 7.900 | 44,392 | -0.11(-1.37%) | ||
Jun 05, 2018 | 7.865 | 8.050 | 7.790 | 8.010 | 37,580 | +0.19(+2.50%) |
Jun 04, 2018 | 7.975 | 7.990 | 7.613 | 7.815 | 49,114 | -0.21(-2.62%) |