Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.04(-0.39%) | |
Aug 30, 2018 | 10.25 | 10.30 | 10.25 | 10.29 | 6,209 | +0.00(+0.00%) |
Aug 29, 2018 | 10.23 | 10.35 | 10.02 | 10.29 | 7,080 | +0.06(+0.59%) |
Aug 28, 2018 | 10.01 | 10.26 | 10.01 | 10.23 | 4,998 | +0.19(+1.89%) |
Aug 27, 2018 | 9.810 | 10.15 | 9.810 | 10.04 | 11,737 | +0.24(+2.45%) |
Aug 24, 2018 | 9.870 | 9.890 | 9.720 | 9.800 | 29,100 | +0.03(+0.31%) |
Aug 23, 2018 | 9.960 | 10.00 | 9.770 | 9.770 | 6,404 | -0.09(-0.91%) |
Aug 22, 2018 | 9.760 | 10.00 | 9.760 | 9.860 | 2,847 | +0.11(+1.13%) |
Aug 21, 2018 | 9.540 | 9.960 | 9.510 | 9.750 | 7,834 | +0.34(+3.61%) |
Aug 20, 2018 | 9.150 | 9.500 | 9.030 | 9.410 | 9,415 | +0.34(+3.75%) |
Aug 17, 2018 | 9.140 | 9.650 | 9.070 | 9.070 | 7,000 | -0.20(-2.16%) |
Aug 16, 2018 | 9.034 | 9.360 | 9.034 | 9.270 | 7,406 | +0.05(+0.54%) |
Aug 15, 2018 | 9.270 | 9.340 | 8.940 | 9.220 | 23,764 | +0.05(+0.55%) |
Aug 14, 2018 | 8.890 | 9.300 | 8.890 | 9.170 | 16,373 | +0.31(+3.50%) |
Aug 13, 2018 | 9.489 | 9.489 | 8.768 | 8.860 | 12,094 | -0.27(-2.96%) |
Aug 10, 2018 | 9.090 | 9.340 | 9.050 | 9.130 | 10,700 | +0.02(+0.22%) |
Aug 09, 2018 | 9.270 | 9.730 | 9.110 | 9.110 | 12,016 | -0.24(-2.57%) |
Aug 08, 2018 | 10.20 | 10.20 | 9.120 | 9.350 | 26,366 | -0.78(-7.70%) |
Aug 07, 2018 | 9.520 | 10.15 | 9.520 | 10.13 | 32,330 | +0.66(+6.97%) |
Aug 06, 2018 | 10.32 | 10.38 | 9.450 | 9.470 | 29,035 | -1.10(-10.41%) |
Aug 03, 2018 | 10.80 | 10.80 | 10.09 | 10.57 | 33,000 | +0.22(+2.13%) |
Aug 02, 2018 | 10.54 | 10.54 | 9.938 | 10.35 | 21,077 | -0.05(-0.46%) |
Aug 01, 2018 | 10.03 | 10.46 | 9.717 | 10.40 | 28,410 | +0.38(+3.83%) |
Jul 31, 2018 | 10.93 | 10.93 | 9.880 | 10.01 | 38,450 | +0.00(+0.00%) |
Jul 30, 2018 | 9.363 | 10.77 | 9.200 | 10.01 | 131,247 | +1.01(+11.17%) |
Jul 27, 2018 | 9.152 | 9.392 | 8.869 | 9.008 | 86,086 | -0.14(-1.57%) |
Jul 26, 2018 | 9.133 | 9.453 | 8.960 | 9.152 | 26,114 | -0.11(-1.14%) |
Jul 25, 2018 | 9.114 | 9.325 | 8.912 | 9.258 | 22,946 | +0.06(+0.63%) |
Jul 24, 2018 | 9.296 | 10.12 | 8.922 | 9.200 | 59,675 | -0.06(-0.62%) |
Jul 23, 2018 | 9.085 | 9.296 | 8.788 | 9.258 | 51,260 | +0.33(+3.65%) |
Jul 20, 2018 | 8.750 | 9.018 | 8.711 | 8.932 | 18,277 | +0.05(+0.54%) |
Jul 19, 2018 | 9.152 | 9.152 | 8.884 | 8.884 | 7,214 | -0.27(-2.93%) |
Jul 18, 2018 | 8.912 | 9.286 | 8.912 | 9.152 | 28,090 | +0.24(+2.69%) |
Jul 17, 2018 | 9.066 | 9.066 | 8.759 | 8.912 | 44,928 | -0.09(-0.96%) |
Jul 16, 2018 | 9.056 | 9.281 | 8.659 | 8.999 | 194,691 | -0.12(-1.26%) |
Jul 13, 2018 | 9.075 | 9.339 | 8.972 | 9.114 | 37,859 | -0.04(-0.42%) |
Jul 12, 2018 | 9.104 | 9.320 | 8.888 | 9.152 | 35,391 | +0.16(+1.81%) |
Jul 11, 2018 | 9.219 | 9.219 | 8.817 | 8.989 | 25,141 | -0.33(-3.50%) |
Jul 10, 2018 | 9.190 | 9.492 | 8.903 | 9.315 | 19,897 | +0.00(+0.00%) |
Jul 09, 2018 | 9.296 | 9.296 | 9.296 | 9.315 | 14,669 | -0.01(-0.10%) |
Jul 06, 2018 | 9.245 | 9.881 | 9.028 | 9.325 | 140,016 | -0.18(-1.92%) |
Jul 05, 2018 | 9.027 | 9.535 | 8.826 | 9.507 | 59,506 | +0.63(+7.13%) |
Jul 03, 2018 | 8.874 | 8.874 | 8.874 | 0 | -0.04(-0.43%) | |
Jul 02, 2018 | 9.277 | 9.277 | 8.739 | 8.912 | 117,245 | -0.27(-2.92%) |
Jun 29, 2018 | 9.210 | 9.401 | 9.056 | 9.181 | 69,542 | +0.02(+0.21%) |
Jun 28, 2018 | 8.980 | 9.253 | 8.865 | 9.162 | 213,782 | +0.10(+1.06%) |
Jun 27, 2018 | 9.526 | 9.526 | 8.970 | 9.066 | 22,602 | -0.27(-2.87%) |
Jun 26, 2018 | 9.488 | 9.488 | 9.090 | 9.334 | 7,443 | -0.05(-0.51%) |
Jun 25, 2018 | 9.440 | 9.583 | 9.054 | 9.382 | 116,754 | -0.50(-5.04%) |
Jun 22, 2018 | 9.756 | 10.01 | 9.296 | 9.880 | 163,404 | -0.12(-1.25%) |
Jun 21, 2018 | 9.967 | 10.01 | 9.938 | 10.01 | 8,617 | -0.01(-0.10%) |
Jun 20, 2018 | 10.13 | 10.13 | 9.928 | 10.01 | 2,581 | +0.19(+1.95%) |
Jun 19, 2018 | 9.727 | 10.05 | 9.727 | 9.823 | 25,207 | +0.07(+0.69%) |
Jun 18, 2018 | 10.01 | 10.01 | 9.602 | 9.756 | 44,668 | -0.48(-4.68%) |
Jun 15, 2018 | 10.23 | 9.468 | 10.23 | 12,414 | +0.27(+2.69%) | |
Jun 14, 2018 | 9.526 | 10.24 | 9.526 | 9.967 | 35,537 | +0.40(+4.21%) |
Jun 13, 2018 | 9.535 | 9.569 | 9.296 | 9.564 | 32,995 | +0.12(+1.32%) |
Jun 12, 2018 | 9.727 | 9.727 | 9.095 | 9.440 | 39,349 | +0.03(+0.31%) |
Jun 11, 2018 | 9.353 | 9.584 | 9.325 | 9.411 | 21,940 | +0.16(+1.76%) |
Jun 08, 2018 | 9.249 | 9.708 | 9.248 | 9.248 | 18,302 | -0.36(-3.79%) |
Jun 07, 2018 | 9.756 | 9.794 | 9.363 | 9.612 | 21,184 | +0.11(+1.11%) |
Jun 06, 2018 | 9.813 | 9.813 | 9.392 | 9.507 | 18,170 | -0.18(-1.88%) |
Jun 05, 2018 | 9.583 | 9.823 | 9.405 | 9.689 | 18,529 | +0.28(+2.95%) |
Jun 04, 2018 | 9.670 | 9.823 | 9.411 | 9.411 | 10,963 | -0.57(-5.67%) |