Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.170 | 9.170 | 9.170 | 0 | -0.07(-0.76%) | |
Aug 30, 2018 | 9.360 | 9.650 | 9.240 | 9.240 | 38,689 | -0.06(-0.65%) |
Aug 29, 2018 | 9.340 | 9.610 | 9.300 | 9.300 | 26,971 | -0.06(-0.64%) |
Aug 28, 2018 | 9.400 | 9.670 | 9.360 | 9.360 | 28,588 | -0.07(-0.74%) |
Aug 27, 2018 | 9.650 | 9.741 | 9.430 | 9.430 | 199,965 | -0.16(-1.67%) |
Aug 24, 2018 | 9.400 | 9.760 | 9.400 | 9.590 | 25,000 | +0.20(+2.13%) |
Aug 23, 2018 | 9.550 | 9.814 | 9.390 | 9.390 | 21,993 | -0.29(-3.00%) |
Aug 22, 2018 | 9.650 | 9.870 | 9.510 | 9.680 | 12,704 | -0.05(-0.51%) |
Aug 21, 2018 | 9.550 | 9.850 | 9.500 | 9.730 | 26,108 | +0.18(+1.88%) |
Aug 20, 2018 | 9.630 | 10.57 | 9.460 | 9.550 | 64,972 | -0.20(-2.05%) |
Aug 17, 2018 | 9.750 | 10.40 | 9.600 | 9.750 | 89,900 | +0.20(+2.09%) |
Aug 16, 2018 | 9.300 | 9.730 | 9.300 | 9.550 | 64,700 | +0.30(+3.24%) |
Aug 15, 2018 | 9.460 | 9.460 | 9.250 | 9.250 | 17,357 | -0.15(-1.60%) |
Aug 14, 2018 | 9.500 | 9.600 | 9.250 | 9.400 | 21,983 | -0.16(-1.67%) |
Aug 13, 2018 | 9.450 | 9.890 | 9.360 | 9.560 | 135,455 | +0.16(+1.70%) |
Aug 10, 2018 | 9.970 | 10.10 | 9.020 | 9.400 | 409,800 | -0.53(-5.34%) |
Aug 09, 2018 | 9.400 | 10.00 | 9.400 | 9.930 | 81,164 | +0.13(+1.33%) |
Aug 08, 2018 | 13.13 | 13.13 | 9.420 | 9.800 | 259,457 | -3.88(-28.36%) |
Aug 07, 2018 | 13.63 | 13.85 | 13.37 | 13.68 | 24,819 | +0.26(+1.94%) |
Aug 06, 2018 | 13.80 | 14.11 | 13.32 | 13.42 | 47,441 | +0.07(+0.52%) |
Aug 03, 2018 | 13.63 | 13.94 | 13.17 | 13.35 | 20,100 | +0.33(+2.53%) |
Aug 02, 2018 | 13.19 | 13.27 | 13.00 | 13.02 | 9,063 | -0.28(-2.11%) |
Aug 01, 2018 | 13.55 | 13.57 | 13.05 | 13.30 | 23,272 | -0.15(-1.12%) |
Jul 31, 2018 | 13.50 | 13.66 | 13.45 | 13.45 | 7,924 | +0.02(+0.15%) |
Jul 30, 2018 | 13.42 | 13.74 | 13.16 | 13.43 | 18,489 | -0.09(-0.67%) |
Jul 27, 2018 | 13.42 | 13.96 | 13.15 | 13.52 | 2,900 | +0.20(+1.50%) |
Jul 26, 2018 | 13.31 | 13.59 | 13.07 | 13.32 | 3,217 | +0.11(+0.83%) |
Jul 25, 2018 | 13.17 | 13.43 | 13.05 | 13.21 | 42,697 | +0.14(+1.07%) |
Jul 24, 2018 | 13.46 | 13.51 | 13.01 | 13.07 | 46,933 | -0.43(-3.19%) |
Jul 23, 2018 | 13.62 | 13.65 | 13.35 | 13.50 | 12,711 | -0.31(-2.24%) |
Jul 20, 2018 | 13.48 | 13.81 | 13.35 | 13.81 | 5,639 | +0.42(+3.14%) |
Jul 19, 2018 | 13.50 | 14.10 | 13.31 | 13.39 | 10,318 | -0.26(-1.90%) |
Jul 18, 2018 | 13.42 | 13.85 | 13.42 | 13.65 | 33,258 | -0.05(-0.36%) |
Jul 17, 2018 | 13.55 | 13.92 | 13.27 | 13.70 | 8,122 | +0.25(+1.86%) |
Jul 16, 2018 | 13.76 | 14.07 | 13.40 | 13.45 | 30,985 | -0.44(-3.17%) |
Jul 13, 2018 | 13.95 | 14.64 | 13.65 | 13.89 | 12,999 | +0.04(+0.29%) |
Jul 12, 2018 | 13.92 | 14.15 | 13.56 | 13.85 | 27,484 | +0.05(+0.36%) |
Jul 11, 2018 | 13.89 | 14.85 | 13.75 | 13.80 | 14,495 | -0.20(-1.43%) |
Jul 10, 2018 | 14.20 | 14.70 | 13.90 | 14.00 | 18,750 | -0.15(-1.06%) |
Jul 09, 2018 | 14.69 | 14.82 | 14.14 | 14.15 | 11,113 | -0.45(-3.08%) |
Jul 06, 2018 | 14.31 | 14.96 | 13.98 | 14.60 | 50,283 | +0.60(+4.29%) |
Jul 05, 2018 | 14.32 | 15.32 | 14.00 | 14.00 | 10,026 | -0.36(-2.51%) |
Jul 03, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.11(+0.77%) | |
Jul 02, 2018 | 14.18 | 14.61 | 13.97 | 14.25 | 4,427 | -0.03(-0.21%) |
Jun 29, 2018 | 14.28 | 14.01 | 14.28 | 15,029 | +0.27(+1.93%) | |
Jun 28, 2018 | 13.90 | 15.28 | 13.70 | 14.01 | 9,049 | +0.00(+0.00%) |
Jun 27, 2018 | 14.56 | 14.56 | 13.71 | 14.01 | 27,716 | -0.28(-1.96%) |
Jun 26, 2018 | 14.55 | 14.81 | 14.29 | 14.29 | 23,397 | -0.36(-2.46%) |
Jun 25, 2018 | 15.03 | 17.40 | 14.14 | 14.65 | 49,810 | +0.93(+6.78%) |
Jun 22, 2018 | 14.28 | 15.22 | 13.70 | 13.72 | 702,273 | -0.63(-4.39%) |
Jun 21, 2018 | 14.72 | 15.44 | 14.00 | 14.35 | 55,912 | -0.30(-2.05%) |
Jun 20, 2018 | 14.53 | 15.13 | 14.26 | 14.65 | 34,637 | -0.10(-0.68%) |
Jun 19, 2018 | 14.55 | 14.97 | 14.55 | 14.75 | 23,386 | -0.16(-1.07%) |
Jun 18, 2018 | 14.91 | 15.25 | 14.60 | 14.91 | 30,990 | +0.04(+0.27%) |
Jun 15, 2018 | 15.17 | 14.23 | 14.87 | 35,293 | +0.16(+1.09%) | |
Jun 14, 2018 | 14.71 | 14.71 | 14.12 | 14.71 | 26,685 | +0.02(+0.14%) |
Jun 13, 2018 | 14.50 | 14.69 | 14.43 | 14.69 | 15,988 | +0.14(+0.96%) |
Jun 12, 2018 | 14.26 | 14.84 | 14.09 | 14.55 | 52,755 | +0.10(+0.69%) |
Jun 11, 2018 | 14.25 | 14.57 | 14.14 | 14.45 | 18,918 | +0.28(+1.98%) |
Jun 08, 2018 | 14.11 | 14.80 | 14.09 | 14.17 | 29,124 | -0.11(-0.77%) |
Jun 07, 2018 | 14.51 | 14.62 | 14.09 | 14.28 | 201,426 | -0.16(-1.11%) |
Jun 06, 2018 | 14.44 | 12,279 | -0.13(-0.89%) | |||
Jun 05, 2018 | 13.91 | 14.90 | 13.91 | 14.57 | 23,309 | +0.11(+0.76%) |
Jun 04, 2018 | 14.51 | 14.76 | 14.36 | 14.46 | 19,513 | -0.14(-0.96%) |