Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.80(-6.78%) | |
Aug 30, 2018 | 12.00 | 12.15 | 11.65 | 11.80 | 324,206 | -0.20(-1.67%) |
Aug 29, 2018 | 11.75 | 12.00 | 11.70 | 12.00 | 308,938 | +0.25(+2.13%) |
Aug 28, 2018 | 12.00 | 12.00 | 11.65 | 11.75 | 204,865 | -0.15(-1.26%) |
Aug 27, 2018 | 11.90 | 12.03 | 11.75 | 11.90 | 400,098 | +0.10(+0.85%) |
Aug 24, 2018 | 12.00 | 12.05 | 11.75 | 11.80 | 216,400 | -0.15(-1.26%) |
Aug 23, 2018 | 12.00 | 12.18 | 11.75 | 11.95 | 232,381 | -0.08(-0.62%) |
Aug 22, 2018 | 11.85 | 12.15 | 11.55 | 12.03 | 452,334 | +0.18(+1.48%) |
Aug 21, 2018 | 11.55 | 12.05 | 11.45 | 11.85 | 287,683 | +0.40(+3.49%) |
Aug 20, 2018 | 11.60 | 11.75 | 11.45 | 11.45 | 270,506 | -0.10(-0.87%) |
Aug 17, 2018 | 11.45 | 11.68 | 11.35 | 11.55 | 315,000 | +0.00(+0.00%) |
Aug 16, 2018 | 11.45 | 11.60 | 11.30 | 11.55 | 261,648 | +0.15(+1.32%) |
Aug 15, 2018 | 11.75 | 11.75 | 11.30 | 11.40 | 305,527 | -0.35(-2.98%) |
Aug 14, 2018 | 11.85 | 12.00 | 11.70 | 11.75 | 319,622 | -0.15(-1.26%) |
Aug 13, 2018 | 11.80 | 11.97 | 11.65 | 11.90 | 193,975 | +0.15(+1.28%) |
Aug 10, 2018 | 11.80 | 11.90 | 11.55 | 11.75 | 226,400 | -0.10(-0.84%) |
Aug 09, 2018 | 11.75 | 12.05 | 11.65 | 11.85 | 247,089 | +0.10(+0.85%) |
Aug 08, 2018 | 11.60 | 11.93 | 11.25 | 11.75 | 456,526 | +0.15(+1.29%) |
Aug 07, 2018 | 12.00 | 12.25 | 11.50 | 11.60 | 418,438 | -0.40(-3.33%) |
Aug 06, 2018 | 12.25 | 12.28 | 11.88 | 12.00 | 390,649 | -0.20(-1.64%) |
Aug 03, 2018 | 12.40 | 12.80 | 12.10 | 12.20 | 1,019,300 | -0.15(-1.21%) |
Aug 02, 2018 | 12.95 | 12.95 | 11.40 | 12.35 | 2,646,103 | +1.55(+14.35%) |
Aug 01, 2018 | 10.65 | 11.10 | 10.50 | 10.80 | 857,864 | +0.15(+1.41%) |
Jul 31, 2018 | 10.25 | 10.78 | 10.15 | 10.65 | 593,099 | +0.55(+5.45%) |
Jul 30, 2018 | 10.05 | 10.25 | 9.950 | 10.10 | 225,550 | +0.05(+0.50%) |
Jul 27, 2018 | 10.20 | 10.35 | 9.900 | 10.05 | 254,800 | -0.15(-1.47%) |
Jul 26, 2018 | 10.05 | 10.20 | 9.950 | 10.20 | 234,692 | +0.15(+1.49%) |
Jul 25, 2018 | 10.00 | 10.20 | 10.00 | 10.05 | 371,254 | +0.00(+0.00%) |
Jul 24, 2018 | 10.05 | 10.15 | 10.00 | 10.05 | 187,449 | +0.05(+0.50%) |
Jul 23, 2018 | 10.10 | 10.10 | 9.850 | 10.00 | 166,697 | -0.10(-0.99%) |
Jul 20, 2018 | 10.20 | 10.20 | 10.05 | 10.10 | 155,390 | -0.10(-0.98%) |
Jul 19, 2018 | 10.05 | 10.25 | 10.00 | 10.20 | 197,465 | +0.10(+0.99%) |
Jul 18, 2018 | 10.15 | 10.15 | 9.900 | 10.10 | 260,477 | -0.10(-0.98%) |
Jul 17, 2018 | 10.20 | 10.29 | 10.05 | 10.20 | 145,262 | +0.00(+0.00%) |
Jul 16, 2018 | 10.45 | 10.53 | 10.15 | 10.20 | 269,230 | -0.25(-2.39%) |
Jul 13, 2018 | 10.30 | 10.65 | 10.30 | 10.45 | 297,038 | +0.20(+1.95%) |
Jul 12, 2018 | 9.800 | 10.30 | 9.700 | 10.25 | 249,445 | +0.50(+5.13%) |
Jul 11, 2018 | 9.900 | 10.05 | 9.700 | 9.750 | 368,217 | -0.20(-2.01%) |
Jul 10, 2018 | 10.70 | 10.70 | 9.950 | 9.950 | 411,389 | -0.75(-7.01%) |
Jul 09, 2018 | 10.70 | 10.78 | 10.60 | 10.70 | 232,964 | +0.05(+0.47%) |
Jul 06, 2018 | 10.60 | 10.80 | 10.45 | 10.65 | 511,622 | +0.10(+0.95%) |
Jul 05, 2018 | 10.35 | 10.60 | 10.18 | 10.55 | 409,760 | +0.25(+2.43%) |
Jul 03, 2018 | 10.30 | 10.30 | 10.30 | 0 | +0.20(+1.98%) | |
Jul 02, 2018 | 9.800 | 10.20 | 9.700 | 10.10 | 211,480 | +0.17(+1.76%) |
Jun 29, 2018 | 10.00 | 10.05 | 9.850 | 9.925 | 244,281 | -0.02(-0.25%) |
Jun 28, 2018 | 10.15 | 10.20 | 9.900 | 9.950 | 366,311 | -0.30(-2.93%) |
Jun 27, 2018 | 10.20 | 10.35 | 10.00 | 10.25 | 555,139 | +0.00(+0.00%) |
Jun 26, 2018 | 9.950 | 10.30 | 9.700 | 10.25 | 379,740 | +0.35(+3.54%) |
Jun 25, 2018 | 9.900 | 9.900 | 9.650 | 9.900 | 371,885 | -0.05(-0.50%) |
Jun 22, 2018 | 9.900 | 10.00 | 9.550 | 9.950 | 935,106 | +0.05(+0.51%) |
Jun 21, 2018 | 10.05 | 10.15 | 9.750 | 9.900 | 596,014 | -0.10(-1.00%) |
Jun 20, 2018 | 10.30 | 10.30 | 9.925 | 10.00 | 552,301 | -0.25(-2.44%) |
Jun 19, 2018 | 10.35 | 10.55 | 10.18 | 10.25 | 976,565 | -0.10(-0.97%) |
Jun 18, 2018 | 10.65 | 10.75 | 10.25 | 10.35 | 821,786 | -0.35(-3.27%) |
Jun 15, 2018 | 10.80 | 10.50 | 10.70 | 718,789 | +0.20(+1.90%) | |
Jun 14, 2018 | 10.50 | 10.65 | 10.30 | 10.50 | 643,801 | +0.05(+0.48%) |
Jun 13, 2018 | 10.50 | 10.62 | 10.43 | 10.45 | 564,536 | +0.00(+0.00%) |
Jun 12, 2018 | 10.35 | 10.53 | 10.35 | 10.45 | 488,290 | +0.15(+1.46%) |
Jun 11, 2018 | 10.60 | 10.68 | 10.20 | 10.30 | 856,450 | -0.20(-1.90%) |
Jun 08, 2018 | 10.35 | 10.65 | 10.35 | 10.50 | 876,879 | +0.15(+1.45%) |
Jun 07, 2018 | 10.65 | 10.65 | 10.20 | 10.35 | 380,712 | -0.25(-2.36%) |
Jun 06, 2018 | 10.50 | 10.65 | 10.40 | 10.60 | 262,907 | +0.05(+0.47%) |
Jun 05, 2018 | 10.45 | 10.60 | 10.35 | 10.55 | 519,752 | +0.15(+1.44%) |
Jun 04, 2018 | 10.50 | 10.57 | 10.15 | 10.40 | 516,804 | -0.10(-0.95%) |