Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.83 | 10.83 | 10.83 | 0 | -0.14(-1.25%) | |
Aug 30, 2018 | 11.26 | 11.39 | 10.96 | 10.97 | 285,758 | -0.48(-4.23%) |
Aug 29, 2018 | 11.10 | 11.66 | 10.98 | 11.45 | 413,105 | +0.32(+2.87%) |
Aug 28, 2018 | 10.59 | 11.30 | 10.32 | 11.13 | 517,186 | +0.31(+2.87%) |
Aug 27, 2018 | 11.61 | 11.69 | 10.80 | 10.82 | 752,263 | -1.05(-8.85%) |
Aug 24, 2018 | 11.99 | 12.05 | 11.34 | 11.87 | 1,111,156 | +0.15(+1.25%) |
Aug 23, 2018 | 11.63 | 12.99 | 11.32 | 11.72 | 5,299,261 | +1.53(+15.05%) |
Aug 22, 2018 | 10.15 | 10.31 | 10.08 | 10.19 | 481,902 | +0.16(+1.55%) |
Aug 21, 2018 | 10.57 | 10.57 | 9.861 | 10.03 | 350,420 | -0.24(-2.31%) |
Aug 20, 2018 | 10.23 | 10.62 | 9.769 | 10.27 | 405,565 | +0.14(+1.35%) |
Aug 17, 2018 | 9.203 | 10.21 | 9.066 | 10.13 | 278,418 | +1.00(+11.00%) |
Aug 16, 2018 | 9.176 | 9.337 | 8.993 | 9.130 | 233,376 | +0.02(+0.20%) |
Aug 15, 2018 | 9.294 | 9.477 | 8.792 | 9.112 | 380,476 | -0.40(-4.22%) |
Aug 14, 2018 | 9.678 | 9.906 | 8.719 | 9.514 | 1,011,178 | -0.15(-1.51%) |
Aug 13, 2018 | 11.32 | 11.34 | 9.541 | 9.660 | 817,444 | -1.70(-14.95%) |
Aug 10, 2018 | 11.60 | 11.60 | 11.24 | 11.36 | 176,010 | -0.26(-2.20%) |
Aug 09, 2018 | 11.39 | 11.76 | 11.32 | 11.61 | 280,915 | +0.18(+1.60%) |
Aug 08, 2018 | 11.60 | 11.69 | 11.21 | 11.43 | 217,886 | -0.23(-1.96%) |
Aug 07, 2018 | 11.39 | 11.78 | 11.10 | 11.66 | 329,286 | +0.33(+2.90%) |
Aug 06, 2018 | 11.28 | 11.39 | 11.09 | 11.33 | 293,684 | +0.15(+1.31%) |
Aug 03, 2018 | 11.18 | 11.64 | 11.05 | 11.18 | 522,993 | +0.05(+0.41%) |
Aug 02, 2018 | 11.01 | 11.21 | 10.96 | 11.14 | 362,861 | -0.03(-0.24%) |
Aug 01, 2018 | 11.41 | 11.65 | 11.04 | 11.17 | 217,766 | -0.47(-4.08%) |
Jul 31, 2018 | 11.35 | 11.81 | 11.15 | 11.64 | 193,047 | +0.42(+3.74%) |
Jul 30, 2018 | 11.67 | 11.81 | 10.97 | 11.22 | 411,077 | -0.50(-4.28%) |
Jul 27, 2018 | 11.44 | 11.87 | 11.44 | 11.72 | 233,184 | +0.28(+2.47%) |
Jul 26, 2018 | 11.59 | 11.99 | 11.19 | 11.44 | 388,541 | -0.13(-1.11%) |
Jul 25, 2018 | 10.96 | 11.59 | 10.96 | 11.57 | 687,577 | +0.96(+9.04%) |
Jul 24, 2018 | 10.65 | 11.28 | 10.50 | 10.61 | 562,703 | +0.16(+1.48%) |
Jul 23, 2018 | 9.386 | 10.77 | 9.258 | 10.45 | 644,263 | +1.05(+11.17%) |
Jul 20, 2018 | 9.934 | 9.970 | 9.313 | 9.404 | 481,696 | -0.53(-5.33%) |
Jul 19, 2018 | 10.15 | 10.36 | 9.787 | 9.934 | 531,108 | -0.57(-5.39%) |
Jul 18, 2018 | 10.44 | 10.64 | 10.19 | 10.50 | 340,571 | +0.28(+2.77%) |
Jul 17, 2018 | 10.27 | 10.46 | 10.04 | 10.22 | 294,383 | -0.09(-0.89%) |
Jul 16, 2018 | 10.23 | 10.43 | 10.07 | 10.31 | 241,498 | +0.24(+2.36%) |
Jul 13, 2018 | 10.82 | 11.01 | 9.934 | 10.07 | 477,756 | -0.74(-6.84%) |
Jul 12, 2018 | 10.18 | 11.16 | 10.18 | 10.81 | 536,849 | +0.80(+8.03%) |
Jul 11, 2018 | 10.42 | 10.75 | 9.906 | 10.01 | 942,517 | -0.64(-6.00%) |
Jul 10, 2018 | 10.92 | 11.18 | 10.56 | 10.65 | 469,573 | -0.21(-1.93%) |
Jul 09, 2018 | 11.34 | 11.37 | 10.10 | 10.86 | 859,457 | -0.48(-4.27%) |
Jul 06, 2018 | 11.47 | 11.68 | 11.14 | 11.34 | 381,625 | -0.06(-0.56%) |
Jul 05, 2018 | 11.18 | 11.56 | 11.07 | 11.40 | 269,505 | +0.29(+2.63%) |
Jul 03, 2018 | 11.11 | 11.11 | 11.11 | 0 | -0.04(-0.33%) | |
Jul 02, 2018 | 11.15 | 11.33 | 10.97 | 11.15 | 200,705 | -0.04(-0.33%) |
Jun 29, 2018 | 11.23 | 11.39 | 11.13 | 11.18 | 358,746 | +0.09(+0.82%) |
Jun 28, 2018 | 11.64 | 11.87 | 11.09 | 11.09 | 476,262 | -0.68(-5.81%) |
Jun 27, 2018 | 12.87 | 13.06 | 11.56 | 11.78 | 740,514 | -1.21(-9.35%) |
Jun 26, 2018 | 12.95 | 13.15 | 12.77 | 12.99 | 449,558 | -0.19(-1.45%) |
Jun 25, 2018 | 13.51 | 13.65 | 13.12 | 13.18 | 310,796 | -0.44(-3.22%) |
Jun 22, 2018 | 13.70 | 13.79 | 13.49 | 13.62 | 276,889 | -0.10(-0.73%) |
Jun 21, 2018 | 13.86 | 14.24 | 13.65 | 13.72 | 185,336 | -0.03(-0.20%) |
Jun 20, 2018 | 14.52 | 14.69 | 13.74 | 13.75 | 360,514 | -0.57(-3.95%) |
Jun 19, 2018 | 15.38 | 15.88 | 14.18 | 14.32 | 597,805 | -1.29(-8.25%) |
Jun 18, 2018 | 15.19 | 15.68 | 14.78 | 15.60 | 397,067 | +0.60(+4.02%) |
Jun 15, 2018 | 15.06 | 14.18 | 15.00 | 504,204 | +0.82(+5.80%) | |
Jun 14, 2018 | 14.06 | 14.59 | 13.61 | 14.18 | 548,509 | +0.05(+0.39%) |
Jun 13, 2018 | 14.63 | 15.34 | 13.86 | 14.12 | 1,305,968 | -0.40(-2.77%) |
Jun 12, 2018 | 14.16 | 14.58 | 14.11 | 14.53 | 407,023 | +0.26(+1.86%) |
Jun 11, 2018 | 14.54 | 14.56 | 13.95 | 14.26 | 204,929 | -0.29(-2.01%) |
Jun 08, 2018 | 13.51 | 14.58 | 13.43 | 14.55 | 358,141 | +0.91(+6.69%) |
Jun 07, 2018 | 13.17 | 13.89 | 13.11 | 13.64 | 222,458 | +0.29(+2.19%) |
Jun 06, 2018 | 14.10 | 14.17 | 13.29 | 13.35 | 257,058 | -0.73(-5.19%) |
Jun 05, 2018 | 14.43 | 14.43 | 13.72 | 14.08 | 155,085 | -0.17(-1.22%) |
Jun 04, 2018 | 13.85 | 14.32 | 13.53 | 14.25 | 497,121 | +0.50(+3.65%) |