Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.647 | 8.647 | 8.647 | 0 | +0.83(+10.64%) | |
Aug 30, 2018 | 8.379 | 8.379 | 7.206 | 7.816 | 1,009,590 | -0.66(-7.74%) |
Aug 29, 2018 | 8.869 | 8.921 | 8.213 | 8.472 | 563,122 | -0.19(-2.24%) |
Aug 28, 2018 | 8.980 | 8.980 | 8.518 | 8.666 | 316,068 | -0.20(-2.29%) |
Aug 27, 2018 | 8.758 | 8.929 | 8.629 | 8.869 | 322,233 | +0.18(+2.02%) |
Aug 24, 2018 | 9.220 | 9.220 | 8.342 | 8.693 | 245,930 | -0.42(-4.66%) |
Aug 23, 2018 | 9.358 | 9.511 | 9.118 | 9.118 | 226,657 | -0.25(-2.66%) |
Aug 22, 2018 | 8.970 | 9.437 | 8.841 | 9.368 | 309,462 | +0.40(+4.43%) |
Aug 21, 2018 | 9.081 | 9.164 | 8.872 | 8.970 | 183,681 | -0.12(-1.32%) |
Aug 20, 2018 | 8.915 | 9.211 | 8.795 | 9.091 | 122,245 | -0.01(-0.10%) |
Aug 17, 2018 | 9.192 | 9.275 | 8.934 | 9.100 | 70,683 | -0.15(-1.60%) |
Aug 16, 2018 | 9.322 | 9.506 | 9.026 | 9.248 | 287,438 | -0.10(-1.09%) |
Aug 15, 2018 | 9.091 | 9.446 | 8.832 | 9.349 | 123,658 | +0.17(+1.81%) |
Aug 14, 2018 | 9.312 | 9.533 | 9.035 | 9.183 | 233,496 | +0.08(+0.91%) |
Aug 13, 2018 | 9.377 | 9.747 | 8.878 | 9.100 | 419,791 | -0.52(-5.38%) |
Aug 10, 2018 | 9.885 | 9.987 | 8.998 | 9.617 | 538,080 | -0.38(-3.79%) |
Aug 09, 2018 | 10.20 | 10.48 | 9.941 | 9.996 | 175,404 | -0.16(-1.55%) |
Aug 08, 2018 | 10.77 | 10.85 | 10.14 | 10.15 | 246,405 | -0.56(-5.26%) |
Aug 07, 2018 | 10.78 | 10.83 | 10.64 | 10.72 | 303,368 | -0.08(-0.77%) |
Aug 06, 2018 | 10.46 | 10.90 | 10.43 | 10.80 | 137,725 | +0.30(+2.81%) |
Aug 03, 2018 | 10.59 | 10.91 | 10.45 | 10.50 | 205,013 | -0.10(-0.96%) |
Aug 02, 2018 | 10.65 | 10.98 | 10.50 | 10.61 | 127,039 | -0.09(-0.86%) |
Aug 01, 2018 | 10.46 | 10.96 | 10.46 | 10.70 | 206,056 | +0.17(+1.58%) |
Jul 31, 2018 | 10.47 | 10.58 | 10.36 | 10.53 | 97,351 | +0.06(+0.62%) |
Jul 30, 2018 | 10.28 | 10.49 | 10.20 | 10.47 | 135,632 | +0.12(+1.16%) |
Jul 27, 2018 | 10.54 | 10.80 | 10.30 | 10.35 | 193,756 | -0.14(-1.32%) |
Jul 26, 2018 | 10.61 | 10.70 | 10.39 | 10.49 | 243,294 | -0.06(-0.53%) |
Jul 25, 2018 | 10.53 | 10.71 | 10.22 | 10.54 | 196,714 | +0.18(+1.69%) |
Jul 24, 2018 | 10.37 | 10.37 | 10.21 | 10.37 | 166,313 | +0.16(+1.54%) |
Jul 23, 2018 | 10.03 | 10.42 | 9.885 | 10.21 | 226,972 | +0.06(+0.55%) |
Jul 20, 2018 | 9.783 | 10.15 | 9.636 | 10.15 | 196,068 | +0.41(+4.17%) |
Jul 19, 2018 | 9.617 | 9.765 | 9.423 | 9.747 | 287,717 | +0.12(+1.25%) |
Jul 18, 2018 | 9.636 | 9.721 | 9.479 | 9.626 | 322,105 | +0.06(+0.58%) |
Jul 17, 2018 | 9.654 | 9.820 | 9.386 | 9.571 | 495,842 | -0.05(-0.48%) |
Jul 16, 2018 | 9.700 | 9.867 | 9.516 | 9.617 | 289,392 | -0.15(-1.51%) |
Jul 13, 2018 | 9.950 | 10.02 | 9.585 | 9.765 | 319,561 | -0.13(-1.31%) |
Jul 12, 2018 | 9.811 | 10.01 | 9.645 | 9.894 | 293,518 | +0.07(+0.75%) |
Jul 11, 2018 | 9.830 | 9.931 | 9.691 | 9.820 | 132,409 | -0.12(-1.21%) |
Jul 10, 2018 | 9.857 | 10.09 | 9.811 | 9.941 | 228,922 | +0.02(+0.19%) |
Jul 09, 2018 | 9.783 | 10.21 | 9.728 | 9.922 | 219,202 | +0.13(+1.32%) |
Jul 06, 2018 | 9.913 | 10.01 | 9.580 | 9.793 | 327,962 | -0.18(-1.85%) |
Jul 05, 2018 | 9.719 | 10.04 | 9.553 | 9.977 | 211,684 | +0.34(+3.55%) |
Jul 03, 2018 | 9.636 | 9.636 | 9.636 | 0 | +0.62(+6.86%) | |
Jul 02, 2018 | 8.970 | 9.405 | 8.564 | 9.017 | 448,615 | -0.13(-1.41%) |
Jun 29, 2018 | 9.331 | 9.460 | 8.534 | 9.146 | 778,204 | -0.14(-1.49%) |
Jun 28, 2018 | 9.469 | 9.599 | 9.054 | 9.285 | 365,068 | -0.14(-1.47%) |
Jun 27, 2018 | 10.70 | 10.71 | 9.137 | 9.423 | 595,882 | -1.37(-12.67%) |
Jun 26, 2018 | 11.11 | 11.47 | 10.62 | 10.79 | 258,438 | -0.47(-4.18%) |
Jun 25, 2018 | 11.81 | 11.81 | 10.94 | 11.26 | 521,266 | -0.59(-4.99%) |
Jun 22, 2018 | 12.02 | 12.03 | 11.58 | 11.85 | 298,149 | -0.16(-1.31%) |
Jun 21, 2018 | 12.68 | 13.15 | 11.95 | 12.01 | 764,661 | +0.04(+0.31%) |
Jun 20, 2018 | 11.94 | 12.27 | 11.63 | 11.97 | 414,370 | +0.04(+0.31%) |
Jun 19, 2018 | 12.01 | 12.17 | 11.86 | 11.94 | 307,020 | -0.22(-1.82%) |
Jun 18, 2018 | 12.47 | 12.49 | 11.60 | 12.16 | 208,030 | -0.52(-4.08%) |
Jun 15, 2018 | 12.83 | 12.35 | 12.68 | 142,974 | -0.16(-1.22%) | |
Jun 14, 2018 | 13.33 | 13.48 | 12.32 | 12.83 | 340,963 | -0.66(-4.86%) |
Jun 13, 2018 | 13.66 | 13.92 | 13.24 | 13.49 | 161,326 | -0.25(-1.82%) |
Jun 12, 2018 | 13.70 | 13.85 | 13.57 | 13.74 | 160,196 | -0.04(-0.27%) |
Jun 11, 2018 | 14.08 | 14.58 | 13.75 | 13.77 | 225,864 | -0.37(-2.61%) |
Jun 08, 2018 | 13.87 | 14.70 | 13.87 | 14.14 | 903,845 | +0.47(+3.45%) |
Jun 07, 2018 | 13.59 | 13.72 | 13.19 | 13.67 | 271,627 | +0.03(+0.20%) |
Jun 06, 2018 | 13.77 | 13.65 | 293,947 | +0.26(+1.93%) | ||
Jun 05, 2018 | 12.74 | 13.81 | 12.70 | 13.39 | 380,649 | +0.69(+5.46%) |
Jun 04, 2018 | 12.53 | 12.87 | 12.45 | 12.69 | 269,492 | +0.22(+1.78%) |