Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.64 | 12.64 | 12.64 | 0 | +0.36(+2.93%) | |
Aug 30, 2018 | 12.21 | 12.44 | 12.14 | 12.28 | 220,109 | +0.03(+0.24%) |
Aug 29, 2018 | 12.29 | 12.39 | 11.96 | 12.25 | 228,093 | -0.04(-0.33%) |
Aug 28, 2018 | 12.14 | 12.35 | 12.05 | 12.29 | 435,307 | +0.13(+1.07%) |
Aug 27, 2018 | 12.34 | 12.34 | 11.76 | 12.16 | 492,912 | -0.15(-1.22%) |
Aug 24, 2018 | 12.14 | 12.39 | 12.10 | 12.31 | 382,200 | +0.15(+1.23%) |
Aug 23, 2018 | 11.85 | 12.19 | 11.76 | 12.16 | 288,146 | +0.35(+2.96%) |
Aug 22, 2018 | 11.76 | 11.93 | 11.65 | 11.81 | 128,695 | +0.01(+0.08%) |
Aug 21, 2018 | 11.70 | 11.98 | 11.54 | 11.80 | 166,485 | +0.09(+0.77%) |
Aug 20, 2018 | 11.65 | 11.86 | 11.52 | 11.71 | 228,198 | +0.03(+0.26%) |
Aug 17, 2018 | 11.86 | 12.04 | 11.55 | 11.68 | 143,400 | -0.14(-1.18%) |
Aug 16, 2018 | 12.19 | 12.21 | 11.79 | 11.82 | 142,939 | -0.28(-2.31%) |
Aug 15, 2018 | 11.93 | 12.16 | 11.89 | 12.10 | 235,132 | +0.06(+0.50%) |
Aug 14, 2018 | 11.87 | 12.12 | 11.73 | 12.04 | 248,230 | +0.25(+2.12%) |
Aug 13, 2018 | 11.98 | 12.12 | 11.65 | 11.79 | 222,957 | -0.21(-1.75%) |
Aug 10, 2018 | 11.82 | 12.10 | 11.62 | 12.00 | 208,900 | +0.11(+0.93%) |
Aug 09, 2018 | 11.59 | 12.07 | 11.51 | 11.89 | 306,777 | +0.27(+2.32%) |
Aug 08, 2018 | 11.39 | 11.71 | 11.36 | 11.62 | 272,316 | +0.26(+2.29%) |
Aug 07, 2018 | 11.35 | 11.55 | 11.17 | 11.36 | 612,674 | +0.03(+0.26%) |
Aug 06, 2018 | 11.08 | 11.47 | 10.80 | 11.33 | 205,011 | +0.17(+1.52%) |
Aug 03, 2018 | 11.64 | 11.72 | 11.10 | 11.16 | 732,800 | -0.39(-3.38%) |
Aug 02, 2018 | 10.86 | 11.57 | 10.75 | 11.55 | 512,418 | +0.66(+6.06%) |
Aug 01, 2018 | 10.89 | 11.08 | 10.67 | 10.89 | 580,717 | +0.06(+0.55%) |
Jul 31, 2018 | 10.90 | 10.95 | 10.53 | 10.83 | 1,062,474 | -0.04(-0.37%) |
Jul 30, 2018 | 10.58 | 11.03 | 10.58 | 10.87 | 555,322 | +0.24(+2.26%) |
Jul 27, 2018 | 10.69 | 10.80 | 10.44 | 10.63 | 781,200 | -0.01(-0.09%) |
Jul 26, 2018 | 11.08 | 10.50 | 10.64 | 3,487,266 | -0.56(-5.00%) | |
Jul 25, 2018 | 10.54 | 11.44 | 10.54 | 11.20 | 1,015,686 | +0.10(+0.90%) |
Jul 24, 2018 | 11.00 | 11.50 | 10.75 | 11.10 | 1,233,324 | +0.74(+7.14%) |
Jul 23, 2018 | 10.20 | 10.45 | 9.960 | 10.36 | 189,319 | +0.14(+1.37%) |
Jul 20, 2018 | 10.38 | 10.09 | 10.22 | 80,688 | -0.10(-0.97%) | |
Jul 19, 2018 | 9.980 | 10.49 | 9.890 | 10.32 | 175,608 | +0.33(+3.30%) |
Jul 18, 2018 | 10.17 | 10.17 | 9.790 | 9.990 | 92,342 | -0.18(-1.77%) |
Jul 17, 2018 | 10.25 | 10.46 | 10.12 | 10.17 | 127,659 | -0.07(-0.68%) |
Jul 16, 2018 | 10.32 | 10.40 | 10.00 | 10.24 | 144,034 | -0.07(-0.68%) |
Jul 13, 2018 | 10.36 | 10.46 | 10.28 | 10.31 | 127,501 | -0.04(-0.39%) |
Jul 12, 2018 | 10.46 | 10.50 | 10.30 | 10.35 | 168,549 | -0.06(-0.58%) |
Jul 11, 2018 | 10.31 | 10.51 | 10.27 | 10.41 | 135,726 | +0.03(+0.29%) |
Jul 10, 2018 | 10.33 | 10.43 | 10.11 | 10.38 | 205,387 | +0.08(+0.78%) |
Jul 09, 2018 | 10.27 | 10.43 | 10.27 | 10.30 | 132,246 | +0.07(+0.68%) |
Jul 06, 2018 | 9.960 | 10.25 | 9.790 | 10.23 | 200,393 | +0.27(+2.71%) |
Jul 05, 2018 | 9.980 | 10.00 | 9.700 | 9.960 | 97,127 | +0.02(+0.20%) |
Jul 03, 2018 | 9.940 | 9.940 | 9.940 | 0 | +0.27(+2.79%) | |
Jul 02, 2018 | 9.290 | 9.720 | 9.260 | 9.670 | 168,947 | +0.33(+3.53%) |
Jun 29, 2018 | 9.260 | 9.430 | 9.180 | 9.340 | 120,333 | +0.09(+0.97%) |
Jun 28, 2018 | 9.260 | 9.450 | 9.130 | 9.250 | 130,230 | -0.03(-0.32%) |
Jun 27, 2018 | 9.240 | 9.578 | 9.020 | 9.280 | 189,469 | -0.01(-0.11%) |
Jun 26, 2018 | 9.290 | 9.580 | 9.070 | 9.290 | 153,303 | -0.01(-0.11%) |
Jun 25, 2018 | 9.410 | 9.410 | 9.050 | 9.300 | 127,597 | -0.20(-2.11%) |
Jun 22, 2018 | 9.740 | 9.840 | 9.350 | 9.500 | 585,824 | -0.11(-1.14%) |
Jun 21, 2018 | 9.610 | 9.760 | 9.530 | 9.610 | 245,304 | -0.05(-0.52%) |
Jun 20, 2018 | 9.370 | 9.670 | 9.150 | 9.660 | 223,305 | +0.40(+4.32%) |
Jun 19, 2018 | 8.500 | 9.370 | 8.480 | 9.260 | 225,033 | +0.69(+8.05%) |
Jun 18, 2018 | 8.800 | 8.800 | 8.550 | 8.570 | 135,194 | -0.29(-3.27%) |
Jun 15, 2018 | 9.010 | 8.720 | 8.860 | 366,229 | +0.14(+1.61%) | |
Jun 14, 2018 | 8.030 | 8.750 | 7.960 | 8.720 | 303,754 | +0.68(+8.46%) |
Jun 13, 2018 | 7.950 | 8.330 | 7.940 | 8.040 | 104,631 | +0.09(+1.13%) |
Jun 12, 2018 | 7.920 | 8.080 | 7.830 | 7.950 | 163,777 | +0.06(+0.76%) |
Jun 11, 2018 | 7.560 | 7.960 | 7.560 | 7.890 | 271,219 | +0.32(+4.23%) |
Jun 08, 2018 | 7.610 | 7.820 | 7.390 | 7.570 | 197,745 | -0.03(-0.39%) |
Jun 07, 2018 | 7.500 | 7.780 | 7.050 | 7.600 | 121,288 | +0.01(+0.13%) |
Jun 06, 2018 | 7.950 | 7.580 | 7.590 | 206,480 | -0.08(-1.04%) | |
Jun 05, 2018 | 7.710 | 8.000 | 7.630 | 7.670 | 275,507 | -0.04(-0.52%) |
Jun 04, 2018 | 7.890 | 7.905 | 7.560 | 7.710 | 256,993 | -0.17(-2.16%) |