Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.700 | 9.775 | 9.600 | 9.650 | 349,988 | -0.05(-0.52%) |
Aug 29, 2018 | 9.600 | 9.950 | 9.575 | 9.700 | 455,156 | +0.15(+1.57%) |
Aug 28, 2018 | 9.700 | 9.900 | 9.500 | 9.550 | 1,183,456 | -0.20(-2.05%) |
Aug 27, 2018 | 10.25 | 10.30 | 9.650 | 9.750 | 2,620,158 | +0.15(+1.56%) |
Aug 24, 2018 | 9.700 | 9.750 | 9.550 | 9.600 | 396,000 | -0.05(-0.52%) |
Aug 23, 2018 | 9.700 | 9.700 | 9.450 | 9.650 | 275,062 | +0.00(+0.00%) |
Aug 22, 2018 | 9.650 | 9.850 | 9.550 | 9.650 | 465,896 | +0.05(+0.52%) |
Aug 21, 2018 | 9.550 | 9.775 | 9.455 | 9.600 | 468,156 | +0.05(+0.52%) |
Aug 20, 2018 | 9.450 | 9.650 | 9.400 | 9.550 | 487,792 | +0.15(+1.60%) |
Aug 17, 2018 | 9.350 | 9.450 | 9.200 | 9.400 | 406,100 | -0.05(-0.53%) |
Aug 16, 2018 | 9.300 | 9.675 | 9.300 | 9.450 | 415,722 | +0.25(+2.72%) |
Aug 15, 2018 | 9.150 | 9.300 | 8.950 | 9.200 | 457,539 | +0.05(+0.55%) |
Aug 14, 2018 | 9.050 | 9.250 | 9.000 | 9.150 | 557,417 | +0.10(+1.10%) |
Aug 13, 2018 | 9.100 | 9.250 | 8.900 | 9.050 | 750,425 | -0.10(-1.09%) |
Aug 10, 2018 | 9.050 | 9.200 | 8.800 | 9.150 | 603,300 | +0.10(+1.10%) |
Aug 09, 2018 | 8.700 | 9.250 | 8.620 | 9.050 | 947,108 | +0.30(+3.43%) |
Aug 08, 2018 | 8.550 | 8.800 | 8.350 | 8.750 | 848,021 | +0.20(+2.34%) |
Aug 07, 2018 | 8.650 | 8.700 | 8.500 | 8.550 | 394,695 | -0.05(-0.58%) |
Aug 06, 2018 | 8.450 | 8.600 | 8.400 | 8.600 | 366,789 | +0.10(+1.18%) |
Aug 03, 2018 | 8.400 | 8.600 | 8.350 | 8.500 | 498,500 | +0.10(+1.19%) |
Aug 02, 2018 | 8.250 | 8.500 | 8.250 | 8.400 | 647,634 | +0.05(+0.60%) |
Aug 01, 2018 | 8.150 | 8.450 | 8.150 | 8.350 | 962,577 | +0.15(+1.83%) |
Jul 31, 2018 | 8.150 | 8.450 | 8.100 | 8.200 | 1,190,366 | +0.15(+1.86%) |
Jul 30, 2018 | 8.450 | 8.525 | 8.050 | 8.050 | 1,354,160 | -0.38(-4.45%) |
Jul 27, 2018 | 8.850 | 8.850 | 8.400 | 8.425 | 1,006,200 | -0.32(-3.71%) |
Jul 26, 2018 | 10.30 | 10.50 | 8.600 | 8.750 | 1,805,912 | -1.45(-14.22%) |
Jul 25, 2018 | 10.15 | 10.43 | 10.10 | 10.20 | 906,452 | +0.10(+0.99%) |
Jul 24, 2018 | 10.35 | 10.00 | 10.10 | 658,452 | -0.25(-2.42%) | |
Jul 23, 2018 | 10.25 | 10.50 | 10.15 | 10.35 | 685,113 | +0.05(+0.49%) |
Jul 20, 2018 | 10.50 | 10.60 | 10.05 | 10.30 | 510,770 | -0.30(-2.83%) |
Jul 19, 2018 | 10.55 | 10.65 | 10.50 | 10.60 | 459,955 | +0.00(+0.00%) |
Jul 18, 2018 | 10.80 | 10.90 | 10.53 | 10.60 | 312,893 | -0.20(-1.85%) |
Jul 17, 2018 | 10.65 | 10.80 | 10.30 | 10.80 | 761,388 | +0.05(+0.47%) |
Jul 16, 2018 | 10.70 | 10.75 | 10.62 | 10.75 | 423,935 | +0.05(+0.47%) |
Jul 13, 2018 | 10.85 | 10.95 | 10.65 | 10.70 | 596,692 | -0.15(-1.38%) |
Jul 12, 2018 | 10.80 | 10.80 | 10.65 | 10.85 | 487,191 | +0.20(+1.88%) |
Jul 11, 2018 | 10.45 | 10.70 | 10.35 | 10.65 | 924,596 | +0.20(+1.91%) |
Jul 10, 2018 | 10.65 | 10.75 | 10.28 | 10.45 | 602,762 | -0.25(-2.34%) |
Jul 09, 2018 | 10.90 | 10.90 | 10.50 | 10.70 | 981,469 | -0.10(-0.93%) |
Jul 06, 2018 | 10.45 | 10.80 | 10.40 | 10.80 | 801,260 | +0.35(+3.35%) |
Jul 05, 2018 | 10.30 | 10.50 | 10.25 | 10.45 | 672,134 | +0.25(+2.45%) |
Jul 03, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.20(+2.00%) | |
Jul 02, 2018 | 9.900 | 10.00 | 9.800 | 10.00 | 598,334 | +0.05(+0.50%) |
Jun 29, 2018 | 9.750 | 9.950 | 9.750 | 9.950 | 646,110 | +0.20(+2.05%) |
Jun 28, 2018 | 9.550 | 9.800 | 9.450 | 9.750 | 585,765 | +0.15(+1.56%) |
Jun 27, 2018 | 9.500 | 9.800 | 9.500 | 9.600 | 972,974 | +0.10(+1.05%) |
Jun 26, 2018 | 9.450 | 9.600 | 9.300 | 9.500 | 452,810 | +0.05(+0.53%) |
Jun 25, 2018 | 9.550 | 9.550 | 9.200 | 9.450 | 773,970 | -0.10(-1.05%) |
Jun 22, 2018 | 9.650 | 9.750 | 9.400 | 9.550 | 2,210,179 | -0.05(-0.52%) |
Jun 21, 2018 | 9.750 | 9.800 | 9.525 | 9.600 | 766,394 | -0.10(-1.03%) |
Jun 20, 2018 | 9.900 | 9.900 | 9.650 | 9.700 | 926,739 | -0.15(-1.52%) |
Jun 19, 2018 | 9.850 | 10.00 | 9.600 | 9.850 | 1,328,987 | -0.15(-1.50%) |
Jun 18, 2018 | 9.800 | 10.00 | 9.250 | 10.00 | 957,465 | +0.20(+2.04%) |
Jun 15, 2018 | 9.950 | 9.600 | 9.800 | 1,981,893 | +0.20(+2.08%) | |
Jun 14, 2018 | 9.300 | 9.650 | 9.255 | 9.600 | 1,623,452 | +0.30(+3.23%) |
Jun 13, 2018 | 9.200 | 9.300 | 9.000 | 9.300 | 1,650,943 | +0.15(+1.64%) |
Jun 12, 2018 | 9.100 | 9.300 | 9.075 | 9.150 | 1,023,217 | +0.10(+1.10%) |
Jun 11, 2018 | 9.100 | 9.100 | 8.950 | 9.050 | 472,741 | -0.05(-0.55%) |
Jun 08, 2018 | 8.950 | 9.250 | 8.950 | 9.100 | 616,216 | +0.10(+1.11%) |
Jun 07, 2018 | 9.000 | 9.150 | 8.850 | 9.000 | 532,064 | -0.05(-0.55%) |
Jun 06, 2018 | 9.200 | 9.250 | 8.950 | 9.050 | 469,873 | -0.15(-1.63%) |
Jun 05, 2018 | 9.200 | 9.350 | 9.150 | 9.200 | 825,385 | +0.00(+0.00%) |
Jun 04, 2018 | 9.100 | 9.250 | 9.050 | 9.200 | 477,826 | +0.20(+2.22%) |