Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.07 | 10.07 | 10.07 | 0 | -0.02(-0.16%) | |
Aug 30, 2018 | 10.08 | 10.11 | 10.04 | 10.08 | 147,243 | +0.03(+0.31%) |
Aug 29, 2018 | 10.05 | 10.08 | 10.02 | 10.05 | 200,248 | +0.00(+0.00%) |
Aug 28, 2018 | 10.08 | 10.08 | 10.04 | 10.05 | 252,006 | -0.02(-0.16%) |
Aug 27, 2018 | 10.04 | 10.09 | 10.04 | 10.07 | 321,584 | +0.03(+0.31%) |
Aug 24, 2018 | 10.04 | 10.08 | 10.00 | 10.04 | 111,425 | +0.00(+0.00%) |
Aug 23, 2018 | 10.07 | 10.10 | 10.04 | 10.04 | 138,164 | -0.05(-0.47%) |
Aug 22, 2018 | 10.11 | 10.15 | 10.05 | 10.08 | 183,165 | -0.05(-0.46%) |
Aug 21, 2018 | 10.05 | 10.15 | 10.05 | 10.13 | 105,999 | +0.08(+0.78%) |
Aug 20, 2018 | 10.08 | 10.10 | 10.02 | 10.05 | 232,470 | -0.05(-0.47%) |
Aug 17, 2018 | 10.05 | 10.11 | 9.989 | 10.10 | 149,691 | +0.08(+0.78%) |
Aug 16, 2018 | 9.910 | 10.05 | 9.910 | 10.02 | 124,903 | +0.08(+0.79%) |
Aug 15, 2018 | 9.895 | 9.973 | 9.879 | 9.942 | 236,389 | +0.02(+0.16%) |
Aug 14, 2018 | 9.895 | 9.942 | 9.879 | 9.926 | 121,542 | +0.03(+0.32%) |
Aug 13, 2018 | 9.910 | 9.926 | 9.816 | 9.895 | 162,713 | -0.03(-0.32%) |
Aug 10, 2018 | 9.973 | 9.973 | 9.895 | 9.926 | 153,002 | -0.08(-0.79%) |
Aug 09, 2018 | 9.942 | 10.02 | 9.926 | 10.00 | 149,304 | +0.06(+0.63%) |
Aug 08, 2018 | 9.942 | 9.949 | 9.895 | 9.942 | 146,583 | +0.00(+0.00%) |
Aug 07, 2018 | 9.973 | 10.05 | 9.895 | 9.942 | 201,105 | -0.03(-0.31%) |
Aug 06, 2018 | 10.10 | 10.10 | 9.942 | 9.973 | 279,054 | -0.09(-0.94%) |
Aug 03, 2018 | 10.22 | 10.27 | 10.07 | 10.07 | 318,803 | -0.20(-1.99%) |
Aug 02, 2018 | 10.24 | 10.71 | 10.24 | 10.27 | 494,391 | -0.08(-0.76%) |
Aug 01, 2018 | 10.43 | 10.43 | 10.19 | 10.35 | 230,024 | -0.09(-0.90%) |
Jul 31, 2018 | 10.26 | 10.46 | 10.20 | 10.44 | 610,268 | +0.22(+2.15%) |
Jul 30, 2018 | 10.19 | 10.29 | 10.13 | 10.22 | 250,040 | +0.05(+0.46%) |
Jul 27, 2018 | 10.16 | 10.19 | 10.11 | 10.18 | 245,963 | +0.03(+0.31%) |
Jul 26, 2018 | 10.10 | 10.16 | 10.08 | 10.15 | 108,644 | +0.06(+0.62%) |
Jul 25, 2018 | 10.07 | 10.11 | 10.04 | 10.08 | 244,453 | +0.02(+0.16%) |
Jul 24, 2018 | 10.11 | 10.15 | 10.05 | 10.07 | 118,101 | -0.05(-0.47%) |
Jul 23, 2018 | 10.08 | 10.19 | 10.08 | 10.11 | 176,956 | +0.02(+0.16%) |
Jul 20, 2018 | 10.11 | 10.19 | 10.08 | 10.10 | 706,179 | -0.05(-0.46%) |
Jul 19, 2018 | 10.05 | 10.16 | 10.04 | 10.15 | 284,489 | +0.13(+1.25%) |
Jul 18, 2018 | 10.04 | 10.08 | 10.00 | 10.02 | 194,453 | -0.02(-0.16%) |
Jul 17, 2018 | 10.07 | 10.10 | 10.02 | 10.04 | 201,408 | -0.03(-0.31%) |
Jul 16, 2018 | 10.04 | 10.08 | 10.02 | 10.07 | 200,609 | +0.03(+0.31%) |
Jul 13, 2018 | 10.05 | 10.10 | 10.04 | 10.04 | 176,737 | -0.03(-0.31%) |
Jul 12, 2018 | 10.11 | 10.11 | 10.04 | 10.07 | 111,580 | -0.02(-0.16%) |
Jul 11, 2018 | 10.07 | 10.11 | 10.04 | 10.08 | 192,216 | +0.03(+0.31%) |
Jul 10, 2018 | 10.11 | 10.13 | 10.05 | 10.05 | 143,165 | -0.05(-0.47%) |
Jul 09, 2018 | 10.10 | 10.13 | 10.05 | 10.10 | 246,395 | +0.00(+0.00%) |
Jul 06, 2018 | 10.11 | 10.15 | 10.08 | 10.10 | 150,090 | -0.02(-0.16%) |
Jul 05, 2018 | 10.15 | 10.15 | 10.08 | 10.11 | 145,045 | -0.03(-0.31%) |
Jul 03, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.11(+1.10%) | |
Jul 02, 2018 | 10.02 | 10.08 | 9.959 | 10.04 | 493,173 | +0.06(+0.61%) |
Jun 29, 2018 | 9.944 | 10.01 | 9.868 | 9.975 | 291,995 | +0.05(+0.46%) |
Jun 28, 2018 | 9.822 | 9.929 | 9.791 | 9.929 | 303,727 | +0.12(+1.25%) |
Jun 27, 2018 | 9.944 | 9.944 | 9.807 | 9.807 | 285,601 | -0.14(-1.38%) |
Jun 26, 2018 | 10.02 | 10.02 | 9.914 | 9.944 | 212,407 | -0.06(-0.61%) |
Jun 25, 2018 | 9.975 | 10.04 | 9.952 | 10.01 | 152,641 | +0.03(+0.31%) |
Jun 22, 2018 | 9.959 | 9.990 | 9.898 | 9.975 | 514,775 | +0.03(+0.31%) |
Jun 21, 2018 | 10.02 | 10.02 | 9.906 | 9.944 | 220,765 | -0.09(-0.91%) |
Jun 20, 2018 | 9.975 | 10.08 | 9.914 | 10.04 | 196,169 | +0.05(+0.46%) |
Jun 19, 2018 | 10.02 | 9.898 | 9.990 | 134,284 | +0.08(+0.77%) | |
Jun 18, 2018 | 9.898 | 9.952 | 9.883 | 9.914 | 146,949 | +0.02(+0.15%) |
Jun 15, 2018 | 9.898 | 9.898 | 9.898 | 195,140 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.853 | 9.914 | 9.837 | 9.898 | 128,845 | +0.09(+0.93%) |
Jun 13, 2018 | 9.883 | 9.929 | 9.791 | 9.807 | 212,847 | -0.11(-1.08%) |
Jun 12, 2018 | 9.944 | 9.959 | 9.883 | 9.914 | 169,669 | +0.00(+0.00%) |
Jun 11, 2018 | 9.883 | 9.959 | 9.868 | 9.914 | 200,252 | +0.05(+0.46%) |
Jun 08, 2018 | 9.898 | 9.975 | 9.868 | 9.868 | 229,143 | +0.00(+0.00%) |
Jun 07, 2018 | 9.883 | 9.959 | 9.853 | 9.868 | 173,608 | -0.02(-0.15%) |
Jun 06, 2018 | 9.868 | 9.883 | 102,289 | -0.03(-0.31%) | ||
Jun 05, 2018 | 9.944 | 9.944 | 9.868 | 9.914 | 188,403 | +0.00(+0.00%) |
Jun 04, 2018 | 9.898 | 9.959 | 9.883 | 9.914 | 136,424 | +0.02(+0.15%) |