Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.090 | 9.090 | 9.090 | 0 | -0.25(-2.68%) | |
Aug 30, 2018 | 10.30 | 10.40 | 8.900 | 9.340 | 1,421,632 | -2.16(-18.78%) |
Aug 29, 2018 | 11.85 | 11.89 | 11.39 | 11.50 | 255,024 | -0.34(-2.87%) |
Aug 28, 2018 | 12.10 | 12.15 | 11.78 | 11.84 | 110,214 | -0.28(-2.31%) |
Aug 27, 2018 | 12.08 | 12.26 | 11.85 | 12.12 | 115,455 | +0.04(+0.33%) |
Aug 24, 2018 | 11.87 | 12.19 | 11.87 | 12.08 | 122,000 | +0.22(+1.85%) |
Aug 23, 2018 | 11.58 | 11.94 | 11.57 | 11.86 | 83,577 | +0.31(+2.68%) |
Aug 22, 2018 | 11.49 | 11.70 | 11.49 | 11.55 | 58,916 | +0.07(+0.61%) |
Aug 21, 2018 | 11.36 | 11.54 | 11.36 | 11.48 | 81,028 | +0.12(+1.06%) |
Aug 20, 2018 | 11.55 | 11.71 | 11.33 | 11.36 | 105,380 | -0.19(-1.65%) |
Aug 17, 2018 | 11.32 | 11.57 | 11.25 | 11.55 | 86,200 | +0.22(+1.94%) |
Aug 16, 2018 | 11.37 | 11.59 | 11.23 | 11.33 | 120,372 | -0.02(-0.18%) |
Aug 15, 2018 | 11.43 | 11.63 | 11.24 | 11.35 | 89,584 | -0.14(-1.22%) |
Aug 14, 2018 | 11.20 | 11.59 | 11.20 | 11.49 | 96,670 | +0.33(+2.96%) |
Aug 13, 2018 | 11.36 | 11.47 | 10.96 | 11.16 | 76,761 | -0.15(-1.33%) |
Aug 10, 2018 | 11.13 | 11.44 | 11.10 | 11.31 | 108,500 | +0.15(+1.34%) |
Aug 09, 2018 | 11.21 | 11.31 | 11.09 | 11.16 | 65,090 | -0.06(-0.53%) |
Aug 08, 2018 | 10.99 | 11.26 | 10.86 | 11.22 | 46,378 | +0.22(+2.00%) |
Aug 07, 2018 | 11.26 | 11.26 | 10.76 | 11.00 | 104,520 | -0.26(-2.31%) |
Aug 06, 2018 | 11.23 | 11.49 | 11.20 | 11.26 | 38,592 | +0.04(+0.36%) |
Aug 03, 2018 | 11.27 | 11.35 | 11.06 | 11.22 | 48,500 | -0.03(-0.27%) |
Aug 02, 2018 | 11.23 | 11.44 | 11.18 | 11.25 | 90,476 | -0.02(-0.18%) |
Aug 01, 2018 | 11.36 | 11.36 | 11.15 | 11.27 | 65,721 | -0.11(-0.97%) |
Jul 31, 2018 | 11.29 | 11.57 | 11.10 | 11.38 | 119,042 | +0.13(+1.16%) |
Jul 30, 2018 | 11.14 | 11.37 | 11.07 | 11.25 | 96,395 | +0.08(+0.72%) |
Jul 27, 2018 | 11.39 | 11.42 | 11.13 | 11.17 | 78,600 | -0.21(-1.85%) |
Jul 26, 2018 | 11.25 | 11.50 | 11.25 | 11.38 | 90,167 | +0.12(+1.07%) |
Jul 25, 2018 | 11.35 | 11.35 | 11.03 | 11.26 | 117,078 | -0.09(-0.79%) |
Jul 24, 2018 | 11.50 | 11.52 | 11.17 | 11.35 | 93,453 | -0.09(-0.79%) |
Jul 23, 2018 | 11.31 | 11.45 | 11.22 | 11.44 | 78,399 | +0.09(+0.79%) |
Jul 20, 2018 | 11.55 | 11.62 | 11.33 | 11.35 | 68,189 | -0.25(-2.16%) |
Jul 19, 2018 | 11.43 | 11.80 | 11.43 | 11.60 | 65,601 | +0.15(+1.31%) |
Jul 18, 2018 | 11.41 | 11.51 | 11.33 | 11.45 | 78,231 | +0.03(+0.26%) |
Jul 17, 2018 | 11.30 | 11.57 | 11.20 | 11.42 | 92,093 | +0.08(+0.71%) |
Jul 16, 2018 | 11.40 | 11.58 | 11.22 | 11.34 | 149,082 | -0.06(-0.53%) |
Jul 13, 2018 | 11.40 | 11.98 | 11.40 | 11.40 | 95,333 | -0.01(-0.09%) |
Jul 12, 2018 | 11.57 | 11.21 | 11.41 | 157,425 | -0.16(-1.38%) | |
Jul 11, 2018 | 11.93 | 11.94 | 11.55 | 11.57 | 82,340 | -0.47(-3.90%) |
Jul 10, 2018 | 12.12 | 12.15 | 11.91 | 12.04 | 92,134 | -0.08(-0.66%) |
Jul 09, 2018 | 11.97 | 12.14 | 11.78 | 12.12 | 82,623 | +0.14(+1.17%) |
Jul 06, 2018 | 11.88 | 12.02 | 11.42 | 11.98 | 57,164 | +0.15(+1.27%) |
Jul 05, 2018 | 11.81 | 11.87 | 11.73 | 11.83 | 56,752 | +0.07(+0.60%) |
Jul 03, 2018 | 11.76 | 11.76 | 11.76 | 0 | +0.03(+0.26%) | |
Jul 02, 2018 | 11.26 | 11.77 | 11.04 | 11.73 | 169,599 | +0.09(+0.77%) |
Jun 29, 2018 | 11.79 | 11.86 | 11.56 | 11.64 | 125,700 | -0.16(-1.36%) |
Jun 28, 2018 | 12.01 | 12.08 | 11.77 | 11.80 | 114,525 | -0.22(-1.83%) |
Jun 27, 2018 | 12.31 | 12.33 | 12.00 | 12.02 | 110,047 | -0.28(-2.28%) |
Jun 26, 2018 | 12.50 | 12.55 | 12.25 | 12.30 | 138,522 | -0.19(-1.52%) |
Jun 25, 2018 | 12.79 | 12.86 | 12.35 | 12.49 | 177,220 | -0.30(-2.35%) |
Jun 22, 2018 | 12.34 | 12.92 | 12.12 | 12.79 | 591,501 | +0.52(+4.24%) |
Jun 21, 2018 | 12.42 | 12.76 | 12.24 | 12.27 | 153,118 | -0.12(-0.97%) |
Jun 20, 2018 | 12.33 | 12.47 | 12.19 | 12.39 | 75,072 | +0.04(+0.32%) |
Jun 19, 2018 | 12.37 | 12.43 | 12.22 | 12.35 | 65,363 | -0.09(-0.72%) |
Jun 18, 2018 | 12.39 | 12.65 | 12.30 | 12.44 | 97,683 | +0.03(+0.24%) |
Jun 15, 2018 | 12.44 | 12.33 | 12.41 | 196,302 | -0.03(-0.24%) | |
Jun 14, 2018 | 12.53 | 12.55 | 12.36 | 12.44 | 111,471 | -0.12(-0.96%) |
Jun 13, 2018 | 12.45 | 12.60 | 12.23 | 12.56 | 198,882 | +0.12(+0.96%) |
Jun 12, 2018 | 12.76 | 12.77 | 12.37 | 12.44 | 133,780 | -0.29(-2.28%) |
Jun 11, 2018 | 12.25 | 12.91 | 12.08 | 12.73 | 263,872 | +0.43(+3.50%) |
Jun 08, 2018 | 12.48 | 12.53 | 12.18 | 12.30 | 117,090 | -0.16(-1.28%) |
Jun 07, 2018 | 12.40 | 12.75 | 12.40 | 12.46 | 162,751 | +0.06(+0.48%) |
Jun 06, 2018 | 12.66 | 12.66 | 12.13 | 12.40 | 183,767 | -0.14(-1.12%) |
Jun 05, 2018 | 12.50 | 12.67 | 12.39 | 12.54 | 317,302 | +0.01(+0.08%) |
Jun 04, 2018 | 12.70 | 13.03 | 12.43 | 12.53 | 242,949 | -0.10(-0.79%) |