Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.39(+2.86%) | |
Aug 30, 2018 | 13.37 | 13.93 | 13.37 | 13.76 | 136,581 | +0.35(+2.61%) |
Aug 29, 2018 | 13.65 | 13.66 | 13.14 | 13.41 | 154,199 | -0.18(-1.34%) |
Aug 28, 2018 | 13.42 | 13.74 | 13.42 | 13.59 | 194,465 | +0.18(+1.36%) |
Aug 27, 2018 | 14.23 | 14.24 | 13.36 | 13.41 | 284,826 | -0.75(-5.30%) |
Aug 24, 2018 | 14.18 | 14.28 | 14.03 | 14.16 | 276,358 | +0.12(+0.83%) |
Aug 23, 2018 | 13.69 | 14.23 | 13.67 | 14.04 | 138,860 | +0.29(+2.12%) |
Aug 22, 2018 | 13.58 | 13.78 | 13.58 | 13.75 | 88,017 | +0.16(+1.18%) |
Aug 21, 2018 | 13.69 | 13.95 | 13.55 | 13.59 | 120,373 | -0.10(-0.75%) |
Aug 20, 2018 | 13.69 | 13.84 | 13.33 | 13.69 | 121,675 | +0.01(+0.05%) |
Aug 17, 2018 | 13.95 | 14.06 | 13.58 | 13.69 | 182,821 | -0.29(-2.09%) |
Aug 16, 2018 | 14.14 | 14.33 | 13.77 | 13.98 | 108,460 | -0.10(-0.73%) |
Aug 15, 2018 | 14.03 | 14.12 | 13.42 | 14.08 | 213,569 | -0.11(-0.77%) |
Aug 14, 2018 | 13.10 | 14.57 | 13.02 | 14.19 | 353,706 | +1.20(+9.26%) |
Aug 13, 2018 | 13.47 | 13.67 | 12.78 | 12.99 | 312,921 | -0.48(-3.57%) |
Aug 10, 2018 | 13.35 | 14.09 | 13.32 | 13.47 | 224,241 | +0.06(+0.43%) |
Aug 09, 2018 | 13.18 | 13.61 | 13.01 | 13.41 | 276,722 | +0.15(+1.15%) |
Aug 08, 2018 | 13.09 | 13.56 | 12.02 | 13.26 | 574,251 | +1.24(+10.32%) |
Aug 07, 2018 | 11.99 | 12.26 | 11.98 | 12.02 | 224,285 | +0.04(+0.30%) |
Aug 06, 2018 | 12.53 | 12.64 | 11.82 | 11.98 | 500,534 | -0.67(-5.30%) |
Aug 03, 2018 | 10.94 | 13.09 | 10.94 | 12.65 | 1,920,932 | +2.84(+29.00%) |
Aug 02, 2018 | 9.129 | 9.843 | 8.946 | 9.807 | 300,085 | +0.66(+7.26%) |
Aug 01, 2018 | 9.559 | 9.559 | 9.019 | 9.143 | 409,659 | -0.53(-5.50%) |
Jul 31, 2018 | 10.28 | 10.28 | 9.296 | 9.675 | 547,299 | -1.05(-9.79%) |
Jul 30, 2018 | 10.60 | 10.88 | 10.44 | 10.73 | 151,134 | +0.14(+1.31%) |
Jul 27, 2018 | 10.95 | 10.99 | 10.49 | 10.59 | 168,009 | -0.30(-2.75%) |
Jul 26, 2018 | 10.82 | 11.28 | 10.78 | 10.89 | 157,794 | +0.01(+0.13%) |
Jul 25, 2018 | 10.58 | 10.91 | 10.41 | 10.87 | 179,587 | +0.39(+3.69%) |
Jul 24, 2018 | 10.66 | 10.69 | 10.35 | 10.48 | 138,234 | -0.18(-1.71%) |
Jul 23, 2018 | 10.93 | 10.33 | 10.67 | 191,492 | -0.01(-0.14%) | |
Jul 20, 2018 | 11.08 | 11.08 | 10.65 | 10.68 | 198,029 | -0.36(-3.24%) |
Jul 19, 2018 | 11.28 | 11.28 | 11.00 | 11.04 | 291,436 | -0.24(-2.13%) |
Jul 18, 2018 | 11.09 | 11.42 | 11.01 | 11.28 | 297,198 | +0.12(+1.11%) |
Jul 17, 2018 | 11.60 | 11.60 | 11.12 | 11.16 | 376,523 | -0.39(-3.41%) |
Jul 16, 2018 | 11.60 | 11.75 | 10.96 | 11.55 | 350,705 | -0.04(-0.38%) |
Jul 13, 2018 | 11.40 | 12.73 | 11.25 | 11.59 | 906,904 | +0.20(+1.73%) |
Jul 12, 2018 | 9.931 | 11.61 | 9.748 | 11.40 | 622,035 | +1.57(+15.95%) |
Jul 11, 2018 | 9.770 | 10.35 | 9.632 | 9.829 | 316,360 | +0.21(+2.20%) |
Jul 10, 2018 | 9.697 | 9.697 | 9.369 | 9.617 | 183,742 | -0.02(-0.23%) |
Jul 09, 2018 | 9.442 | 9.770 | 9.304 | 9.639 | 233,047 | +0.21(+2.24%) |
Jul 06, 2018 | 9.573 | 9.763 | 9.347 | 9.428 | 157,745 | +0.01(+0.15%) |
Jul 05, 2018 | 9.435 | 9.435 | 9.104 | 9.413 | 125,063 | +0.09(+1.02%) |
Jul 03, 2018 | 9.318 | 9.318 | 9.318 | 0 | +0.15(+1.67%) | |
Jul 02, 2018 | 9.245 | 9.296 | 9.012 | 9.165 | 211,362 | -0.12(-1.33%) |
Jun 29, 2018 | 9.486 | 9.515 | 9.078 | 9.289 | 342,793 | -0.20(-2.15%) |
Jun 28, 2018 | 9.552 | 9.632 | 9.449 | 9.493 | 144,604 | -0.08(-0.84%) |
Jun 27, 2018 | 9.180 | 9.675 | 9.180 | 9.573 | 290,157 | +0.27(+2.90%) |
Jun 26, 2018 | 9.151 | 9.431 | 9.034 | 9.304 | 206,222 | +0.18(+2.00%) |
Jun 25, 2018 | 9.041 | 9.187 | 8.954 | 9.121 | 217,386 | +0.12(+1.38%) |
Jun 22, 2018 | 9.121 | 9.245 | 8.837 | 8.997 | 240,021 | -0.12(-1.28%) |
Jun 21, 2018 | 9.012 | 9.187 | 8.954 | 9.114 | 180,054 | +0.17(+1.96%) |
Jun 20, 2018 | 8.801 | 9.136 | 8.695 | 8.939 | 203,347 | +0.15(+1.66%) |
Jun 19, 2018 | 8.494 | 8.881 | 8.385 | 8.793 | 136,061 | +0.28(+3.34%) |
Jun 18, 2018 | 8.348 | 8.559 | 8.348 | 8.509 | 123,009 | +0.13(+1.57%) |
Jun 15, 2018 | 8.370 | 8.370 | 8.378 | 153,937 | +0.01(+0.09%) | |
Jun 14, 2018 | 8.356 | 8.443 | 8.173 | 8.370 | 112,543 | +0.02(+0.26%) |
Jun 13, 2018 | 8.159 | 8.429 | 7.904 | 8.348 | 156,301 | +0.19(+2.32%) |
Jun 12, 2018 | 8.305 | 8.389 | 8.079 | 8.159 | 141,879 | +0.07(+0.81%) |
Jun 11, 2018 | 8.093 | 8.276 | 7.984 | 8.093 | 179,339 | +0.00(+0.00%) |
Jun 08, 2018 | 8.290 | 8.341 | 8.050 | 8.093 | 196,512 | -0.24(-2.89%) |
Jun 07, 2018 | 8.327 | 8.553 | 8.319 | 8.334 | 166,613 | -0.08(-0.95%) |
Jun 06, 2018 | 8.534 | 8.414 | 389,152 | +0.29(+3.59%) | ||
Jun 05, 2018 | 8.115 | 8.232 | 8.020 | 8.122 | 199,831 | +0.02(+0.27%) |
Jun 04, 2018 | 8.217 | 8.239 | 7.933 | 8.101 | 196,224 | -0.05(-0.63%) |