Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.26 | 10.26 | 10.26 | 0 | +0.18(+1.81%) | |
Aug 30, 2018 | 10.24 | 10.26 | 9.960 | 10.08 | 7,178 | -0.16(-1.59%) |
Aug 29, 2018 | 9.880 | 10.29 | 9.880 | 10.24 | 625 | +0.36(+3.64%) |
Aug 28, 2018 | 9.921 | 9.921 | 9.640 | 9.880 | 9,313 | -0.19(-1.89%) |
Aug 27, 2018 | 10.05 | 10.53 | 10.03 | 10.07 | 7,360 | +0.26(+2.65%) |
Aug 24, 2018 | 9.240 | 9.900 | 9.240 | 9.810 | 8,700 | +0.31(+3.26%) |
Aug 23, 2018 | 9.250 | 9.870 | 9.090 | 9.500 | 17,261 | +1.50(+18.75%) |
Aug 22, 2018 | 7.830 | 8.000 | 7.830 | 8.000 | 1,678 | +0.40(+5.26%) |
Aug 21, 2018 | 7.420 | 8.120 | 7.420 | 7.600 | 5,129 | +0.59(+8.37%) |
Aug 20, 2018 | 6.870 | 7.013 | 6.870 | 7.013 | 1,314 | +0.49(+7.56%) |
Aug 17, 2018 | 6.270 | 6.520 | 6.270 | 6.520 | 600 | -0.12(-1.81%) |
Aug 15, 2018 | 6.640 | 6.640 | 6.640 | 0 | +0.10(+1.53%) | |
Aug 14, 2018 | 6.770 | 6.770 | 6.540 | 6.540 | 385 | +0.20(+3.11%) |
Aug 13, 2018 | 6.580 | 6.580 | 6.343 | 6.343 | 3,594 | -0.64(-9.13%) |
Aug 10, 2018 | 6.980 | 6.980 | 6.980 | 13 | +0.00(+0.00%) | |
Aug 09, 2018 | 6.980 | 6.980 | 6.980 | 6.980 | 130 | +0.03(+0.43%) |
Aug 08, 2018 | 6.900 | 6.950 | 6.900 | 6.950 | 4,297 | -0.14(-1.97%) |
Aug 07, 2018 | 7.090 | 7.090 | 7.090 | 23 | +0.00(+0.00%) | |
Aug 06, 2018 | 6.950 | 7.090 | 6.950 | 7.090 | 3,397 | +0.01(+0.11%) |
Aug 03, 2018 | 7.075 | 7.119 | 7.075 | 7.082 | 700 | -0.26(-3.51%) |
Aug 02, 2018 | 7.340 | 7.340 | 7.340 | 7.340 | 2,029 | +0.22(+3.09%) |
Aug 01, 2018 | 7.350 | 7.350 | 7.120 | 7.120 | 4,371 | -0.74(-9.47%) |
Jul 31, 2018 | 7.609 | 7.865 | 7.609 | 7.865 | 2,516 | +0.36(+4.87%) |
Jul 30, 2018 | 7.530 | 7.960 | 7.427 | 7.500 | 8,601 | +0.00(+0.00%) |
Jul 27, 2018 | 105 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 7.981 | 7.981 | 7.981 | 105 | -0.03(-0.36%) | |
Jul 24, 2018 | 8.010 | 8.010 | 8.010 | 67 | -0.16(-1.96%) | |
Jul 23, 2018 | 7.890 | 8.170 | 7.800 | 8.170 | 2,676 | +0.02(+0.25%) |
Jul 19, 2018 | 8.150 | 8.150 | 8.150 | 18 | +0.16(+2.00%) | |
Jul 18, 2018 | 7.990 | 7.990 | 7.990 | 7.990 | 209 | +0.38(+4.99%) |
Jul 17, 2018 | 7.600 | 7.610 | 7.600 | 7.610 | 644 | -0.19(-2.44%) |
Jul 16, 2018 | 7.770 | 7.830 | 7.730 | 7.800 | 669 | -0.20(-2.47%) |
Jul 13, 2018 | 7.730 | 7.997 | 7.730 | 7.997 | 782 | +0.43(+5.64%) |
Jul 12, 2018 | 7.570 | 7.570 | 7.570 | 7.570 | 369 | -0.52(-6.40%) |
Jul 11, 2018 | 7.940 | 8.088 | 7.900 | 8.088 | 553 | -0.01(-0.15%) |
Jul 10, 2018 | 8.260 | 8.260 | 8.000 | 8.100 | 7,245 | -0.50(-5.81%) |
Jul 09, 2018 | 8.800 | 8.800 | 8.510 | 8.600 | 3,384 | -0.39(-4.34%) |
Jul 06, 2018 | 8.990 | 9.147 | 8.990 | 8.990 | 3,162 | -0.16(-1.75%) |
Jul 05, 2018 | 8.840 | 9.160 | 8.840 | 9.150 | 3,161 | +0.20(+2.23%) |
Jul 03, 2018 | 8.950 | 8.950 | 8.950 | 0 | -0.16(-1.70%) | |
Jul 02, 2018 | 9.200 | 9.200 | 9.100 | 9.105 | 1,638 | -0.26(-2.82%) |
Jun 29, 2018 | 9.819 | 9.819 | 9.300 | 9.370 | 2,412 | +0.12(+1.30%) |
Jun 27, 2018 | 9.250 | 9.250 | 9.250 | 17 | +0.10(+1.09%) | |
Jun 26, 2018 | 9.150 | 9.150 | 9.150 | 9.150 | 173 | -0.24(-2.56%) |
Jun 25, 2018 | 9.250 | 9.400 | 9.030 | 9.390 | 3,834 | +0.08(+0.86%) |
Jun 22, 2018 | 9.649 | 9.698 | 9.310 | 9.310 | 2,362 | -0.03(-0.32%) |
Jun 21, 2018 | 9.570 | 10.07 | 9.120 | 9.340 | 11,078 | -0.54(-5.47%) |
Jun 20, 2018 | 9.800 | 9.880 | 9.760 | 9.880 | 1,095 | +0.25(+2.60%) |
Jun 19, 2018 | 9.700 | 9.840 | 9.501 | 9.630 | 7,435 | -0.25(-2.56%) |
Jun 18, 2018 | 9.630 | 9.990 | 9.630 | 9.883 | 11,559 | -0.03(-0.29%) |
Jun 15, 2018 | 9.970 | 9.816 | 9.912 | 1,159 | -0.06(-0.58%) | |
Jun 14, 2018 | 9.940 | 10.06 | 9.785 | 9.970 | 8,141 | -1.34(-11.85%) |
Jun 12, 2018 | 11.31 | 11.31 | 11.31 | 50 | +0.01(+0.06%) | |
Jun 11, 2018 | 11.28 | 11.30 | 11.19 | 11.30 | 1,300 | +0.85(+8.16%) |
Jun 08, 2018 | 10.45 | 10.45 | 10.45 | 10.45 | 102 | +0.04(+0.34%) |
Jun 07, 2018 | 10.26 | 10.63 | 10.26 | 10.41 | 916 | +0.22(+2.15%) |
Jun 06, 2018 | 10.39 | 10.39 | 10.09 | 10.20 | 2,155 | -0.40(-3.82%) |
Jun 05, 2018 | 10.74 | 10.74 | 10.26 | 10.60 | 2,099 | +0.07(+0.66%) |
Jun 04, 2018 | 10.53 | 10.53 | 10.53 | 10.53 | 586 | +0.51(+5.09%) |