Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.61(+6.67%) | |
Aug 30, 2018 | 9.720 | 9.830 | 9.120 | 9.150 | 79,533 | -0.63(-6.44%) |
Aug 29, 2018 | 9.730 | 9.940 | 9.200 | 9.780 | 27,165 | +0.00(+0.00%) |
Aug 28, 2018 | 9.920 | 10.14 | 9.710 | 9.780 | 30,011 | -0.19(-1.91%) |
Aug 27, 2018 | 9.300 | 10.09 | 8.831 | 9.970 | 120,336 | +0.11(+1.12%) |
Aug 24, 2018 | 9.590 | 10.13 | 9.510 | 9.860 | 57,000 | +0.16(+1.65%) |
Aug 23, 2018 | 9.070 | 10.42 | 8.850 | 9.700 | 216,061 | +0.50(+5.43%) |
Aug 22, 2018 | 9.010 | 9.200 | 8.870 | 9.200 | 28,245 | +0.35(+3.95%) |
Aug 21, 2018 | 8.700 | 8.850 | 8.541 | 8.850 | 16,825 | +0.20(+2.31%) |
Aug 20, 2018 | 8.520 | 8.820 | 8.340 | 8.650 | 15,772 | +0.11(+1.29%) |
Aug 17, 2018 | 8.330 | 8.650 | 8.320 | 8.540 | 18,900 | +0.26(+3.14%) |
Aug 16, 2018 | 8.190 | 8.330 | 8.083 | 8.280 | 12,692 | +0.15(+1.85%) |
Aug 15, 2018 | 8.300 | 8.300 | 8.100 | 8.130 | 25,417 | -0.26(-3.10%) |
Aug 14, 2018 | 8.390 | 8.540 | 8.350 | 8.390 | 15,061 | +0.04(+0.48%) |
Aug 13, 2018 | 8.600 | 8.830 | 8.310 | 8.350 | 41,449 | -0.25(-2.91%) |
Aug 10, 2018 | 8.500 | 8.770 | 8.290 | 8.600 | 32,300 | +0.08(+0.94%) |
Aug 09, 2018 | 8.400 | 8.580 | 8.220 | 8.520 | 35,809 | +0.16(+1.91%) |
Aug 08, 2018 | 8.640 | 8.710 | 8.240 | 8.360 | 58,921 | -0.31(-3.58%) |
Aug 07, 2018 | 8.700 | 8.780 | 8.520 | 8.670 | 801,616 | +0.01(+0.12%) |
Aug 06, 2018 | 9.150 | 9.610 | 8.424 | 8.660 | 248,469 | -0.54(-5.87%) |
Aug 03, 2018 | 8.810 | 9.300 | 8.780 | 9.200 | 44,900 | +0.39(+4.43%) |
Aug 02, 2018 | 8.630 | 8.970 | 8.470 | 8.810 | 62,904 | +0.13(+1.50%) |
Aug 01, 2018 | 8.490 | 8.750 | 8.360 | 8.680 | 113,686 | +0.17(+2.00%) |
Jul 31, 2018 | 8.380 | 8.610 | 7.910 | 8.510 | 232,254 | +0.07(+0.83%) |
Jul 30, 2018 | 8.200 | 8.580 | 8.100 | 8.440 | 163,822 | +0.35(+4.33%) |
Jul 27, 2018 | 8.890 | 9.000 | 8.000 | 8.090 | 238,300 | -0.83(-9.30%) |
Jul 26, 2018 | 8.800 | 9.120 | 8.800 | 8.920 | 1,131,966 | +0.32(+3.72%) |
Jul 25, 2018 | 8.970 | 9.750 | 8.051 | 8.600 | 550,018 | -0.37(-4.12%) |
Jul 24, 2018 | 8.800 | 9.280 | 8.650 | 8.970 | 1,288,968 | +0.21(+2.40%) |
Jul 23, 2018 | 8.880 | 9.060 | 8.380 | 8.760 | 312,404 | +0.15(+1.74%) |
Jul 20, 2018 | 9.040 | 9.850 | 7.900 | 8.610 | 678,382 | -0.43(-4.76%) |
Jul 19, 2018 | 8.900 | 9.610 | 7.920 | 9.040 | 709,018 | +0.25(+2.84%) |
Jul 18, 2018 | 11.51 | 11.59 | 8.510 | 8.790 | 680,802 | -2.49(-22.07%) |
Jul 17, 2018 | 14.24 | 14.42 | 11.13 | 11.28 | 470,784 | -2.96(-20.79%) |
Jul 16, 2018 | 15.73 | 15.83 | 14.22 | 14.24 | 171,280 | -1.65(-10.38%) |
Jul 13, 2018 | 16.96 | 17.50 | 15.70 | 15.89 | 115,476 | -1.00(-5.89%) |
Jul 12, 2018 | 17.95 | 16.70 | 16.89 | 170,590 | -0.25(-1.49%) | |
Jul 11, 2018 | 18.11 | 18.59 | 17.11 | 17.14 | 162,676 | -1.00(-5.51%) |
Jul 10, 2018 | 18.65 | 19.17 | 18.03 | 18.14 | 125,559 | -0.61(-3.25%) |
Jul 09, 2018 | 19.33 | 19.34 | 18.45 | 18.75 | 145,566 | -0.39(-2.04%) |
Jul 06, 2018 | 19.78 | 20.38 | 18.90 | 19.14 | 142,640 | -0.74(-3.72%) |
Jul 05, 2018 | 19.62 | 20.48 | 19.62 | 19.88 | 160,133 | +0.12(+0.61%) |
Jul 03, 2018 | 19.76 | 19.76 | 19.76 | 0 | -0.11(-0.55%) | |
Jul 02, 2018 | 21.70 | 23.14 | 19.32 | 19.87 | 287,428 | -2.72(-12.04%) |
Jun 29, 2018 | 34.17 | 35.10 | 22.11 | 22.59 | 474,938 | -11.18(-33.11%) |
Jun 28, 2018 | 29.41 | 34.36 | 29.40 | 33.77 | 149,687 | +4.44(+15.14%) |
Jun 27, 2018 | 28.50 | 30.54 | 28.50 | 29.33 | 211,787 | +1.08(+3.82%) |
Jun 26, 2018 | 25.54 | 28.31 | 25.30 | 28.25 | 146,191 | +2.75(+10.78%) |
Jun 25, 2018 | 23.36 | 25.69 | 23.27 | 25.50 | 255,855 | +0.90(+3.66%) |
Jun 22, 2018 | 21.76 | 25.70 | 19.60 | 24.60 | 879,848 | +2.77(+12.69%) |
Jun 21, 2018 | 21.26 | 22.23 | 20.63 | 21.83 | 145,748 | +0.58(+2.73%) |
Jun 20, 2018 | 21.30 | 21.56 | 20.49 | 21.25 | 109,686 | +0.57(+2.76%) |
Jun 19, 2018 | 19.77 | 20.84 | 19.58 | 20.68 | 114,082 | +0.79(+3.97%) |
Jun 18, 2018 | 19.07 | 20.16 | 18.72 | 19.89 | 201,287 | +0.83(+4.35%) |
Jun 15, 2018 | 18.92 | 18.92 | 19.06 | 167,871 | +0.14(+0.74%) | |
Jun 14, 2018 | 18.76 | 19.18 | 18.45 | 18.92 | 111,598 | +0.09(+0.48%) |
Jun 13, 2018 | 18.76 | 19.46 | 18.21 | 18.83 | 178,722 | +0.13(+0.70%) |
Jun 12, 2018 | 18.03 | 18.86 | 17.96 | 18.70 | 191,259 | +0.58(+3.20%) |
Jun 11, 2018 | 17.97 | 18.91 | 17.69 | 18.12 | 135,437 | +0.08(+0.44%) |
Jun 08, 2018 | 17.61 | 18.20 | 17.12 | 18.04 | 132,120 | +0.30(+1.69%) |
Jun 07, 2018 | 17.63 | 17.94 | 17.38 | 17.74 | 121,082 | +0.20(+1.14%) |
Jun 06, 2018 | 17.18 | 17.54 | 171,678 | -0.09(-0.51%) | ||
Jun 05, 2018 | 17.57 | 17.85 | 17.07 | 17.63 | 151,889 | -0.05(-0.28%) |
Jun 04, 2018 | 17.63 | 18.14 | 17.04 | 17.68 | 137,276 | +0.12(+0.68%) |