Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.17 | 12.17 | 12.17 | 0 | +0.44(+3.75%) | |
Aug 30, 2018 | 11.94 | 11.98 | 11.65 | 11.73 | 78,406 | +0.21(+1.82%) |
Aug 29, 2018 | 11.30 | 11.55 | 11.30 | 11.52 | 82,485 | +0.59(+5.40%) |
Aug 28, 2018 | 11.11 | 11.11 | 10.81 | 10.93 | 53,616 | +0.03(+0.28%) |
Aug 27, 2018 | 10.81 | 11.00 | 10.70 | 10.90 | 84,239 | +0.36(+3.42%) |
Aug 24, 2018 | 10.16 | 10.57 | 10.16 | 10.54 | 100,500 | +0.81(+8.32%) |
Aug 23, 2018 | 9.650 | 9.850 | 9.580 | 9.730 | 62,067 | +0.55(+5.99%) |
Aug 22, 2018 | 9.090 | 9.220 | 9.030 | 9.180 | 24,744 | -0.04(-0.49%) |
Aug 21, 2018 | 9.045 | 9.290 | 9.020 | 9.225 | 57,616 | +0.24(+2.73%) |
Aug 20, 2018 | 9.150 | 9.150 | 8.090 | 8.980 | 20,906 | -0.12(-1.32%) |
Aug 17, 2018 | 8.820 | 9.130 | 8.760 | 9.100 | 74,400 | +0.17(+1.90%) |
Aug 16, 2018 | 9.300 | 9.330 | 8.870 | 8.930 | 63,690 | -0.34(-3.67%) |
Aug 15, 2018 | 9.610 | 9.610 | 9.230 | 9.270 | 67,672 | -0.28(-2.93%) |
Aug 14, 2018 | 9.430 | 9.790 | 9.430 | 9.550 | 35,433 | +0.19(+2.03%) |
Aug 13, 2018 | 9.410 | 9.420 | 9.220 | 9.360 | 50,122 | -0.08(-0.85%) |
Aug 10, 2018 | 9.690 | 9.700 | 9.130 | 9.440 | 97,400 | -0.36(-3.67%) |
Aug 09, 2018 | 9.290 | 9.940 | 9.255 | 9.800 | 65,631 | +0.49(+5.26%) |
Aug 08, 2018 | 9.310 | 9.400 | 9.100 | 9.310 | 40,194 | -0.01(-0.11%) |
Aug 07, 2018 | 9.120 | 9.450 | 9.120 | 9.320 | 32,188 | +0.17(+1.86%) |
Aug 06, 2018 | 9.140 | 9.190 | 9.020 | 9.150 | 87,569 | -0.10(-1.08%) |
Aug 03, 2018 | 9.430 | 9.620 | 9.140 | 9.250 | 53,800 | -0.34(-3.55%) |
Aug 02, 2018 | 9.380 | 9.640 | 9.350 | 9.590 | 30,725 | +0.13(+1.37%) |
Aug 01, 2018 | 9.480 | 9.650 | 9.410 | 9.460 | 24,956 | +0.00(+0.00%) |
Jul 31, 2018 | 9.530 | 9.530 | 9.260 | 9.460 | 71,907 | -0.06(-0.63%) |
Jul 30, 2018 | 9.470 | 9.692 | 9.410 | 9.520 | 56,588 | +0.00(+0.00%) |
Jul 27, 2018 | 10.00 | 10.03 | 9.440 | 9.520 | 91,700 | -0.27(-2.76%) |
Jul 26, 2018 | 9.310 | 9.858 | 9.310 | 9.790 | 99,273 | +0.47(+5.04%) |
Jul 25, 2018 | 9.020 | 9.410 | 9.020 | 9.320 | 33,788 | +0.42(+4.72%) |
Jul 24, 2018 | 8.730 | 9.350 | 8.730 | 8.900 | 72,466 | +0.45(+5.33%) |
Jul 23, 2018 | 8.490 | 8.520 | 8.400 | 8.450 | 67,527 | -0.08(-0.94%) |
Jul 20, 2018 | 8.750 | 8.950 | 8.510 | 8.530 | 212,303 | -0.40(-4.48%) |
Jul 19, 2018 | 8.930 | 9.000 | 8.840 | 8.930 | 86,482 | -0.04(-0.45%) |
Jul 18, 2018 | 8.930 | 8.990 | 8.802 | 8.970 | 53,415 | -0.01(-0.11%) |
Jul 17, 2018 | 8.940 | 9.070 | 8.920 | 8.980 | 55,518 | +0.02(+0.22%) |
Jul 16, 2018 | 8.720 | 9.040 | 8.690 | 8.960 | 69,340 | +0.15(+1.70%) |
Jul 13, 2018 | 8.540 | 8.880 | 8.540 | 8.810 | 43,483 | +0.27(+3.16%) |
Jul 12, 2018 | 8.800 | 8.800 | 8.400 | 8.540 | 46,124 | -0.21(-2.40%) |
Jul 11, 2018 | 9.140 | 9.200 | 8.700 | 8.750 | 108,100 | -0.60(-6.42%) |
Jul 10, 2018 | 9.400 | 10.74 | 9.110 | 9.350 | 582,835 | +0.99(+11.84%) |
Jul 09, 2018 | 8.470 | 8.500 | 8.310 | 8.360 | 112,185 | +0.02(+0.24%) |
Jul 06, 2018 | 7.590 | 8.380 | 7.590 | 8.340 | 193,148 | +1.28(+18.13%) |
Jul 05, 2018 | 7.030 | 7.450 | 6.870 | 7.060 | 415,494 | -0.56(-7.35%) |
Jul 03, 2018 | 7.620 | 7.620 | 7.620 | 0 | -0.34(-4.27%) | |
Jul 02, 2018 | 7.740 | 7.960 | 7.670 | 7.960 | 96,016 | +0.00(+0.00%) |
Jun 29, 2018 | 7.880 | 7.991 | 7.555 | 7.960 | 117,270 | +0.00(+0.00%) |
Jun 28, 2018 | 8.010 | 8.010 | 7.860 | 7.960 | 115,066 | -0.30(-3.63%) |
Jun 27, 2018 | 8.360 | 8.360 | 8.215 | 8.260 | 94,736 | -0.11(-1.31%) |
Jun 26, 2018 | 8.410 | 8.480 | 8.310 | 8.370 | 49,959 | -0.03(-0.36%) |
Jun 25, 2018 | 8.520 | 8.520 | 8.265 | 8.400 | 129,105 | -0.21(-2.44%) |
Jun 22, 2018 | 8.610 | 8.980 | 8.390 | 8.610 | 437,970 | +0.05(+0.58%) |
Jun 21, 2018 | 8.530 | 8.570 | 8.350 | 8.560 | 56,751 | +0.07(+0.82%) |
Jun 20, 2018 | 8.380 | 8.540 | 8.380 | 8.490 | 51,535 | +0.12(+1.43%) |
Jun 19, 2018 | 8.310 | 8.460 | 8.260 | 8.370 | 82,958 | -0.05(-0.59%) |
Jun 18, 2018 | 8.380 | 8.480 | 8.350 | 8.420 | 52,531 | -0.07(-0.82%) |
Jun 15, 2018 | 8.510 | 8.180 | 8.490 | 273,820 | -0.03(-0.35%) | |
Jun 14, 2018 | 8.800 | 8.800 | 8.470 | 8.520 | 114,173 | -0.36(-4.05%) |
Jun 13, 2018 | 8.990 | 8.990 | 8.800 | 8.880 | 93,222 | -0.13(-1.44%) |
Jun 12, 2018 | 9.250 | 9.360 | 8.820 | 9.010 | 129,660 | -0.22(-2.38%) |
Jun 11, 2018 | 9.290 | 9.330 | 9.180 | 9.230 | 55,656 | -0.03(-0.32%) |
Jun 08, 2018 | 9.300 | 9.430 | 9.260 | 9.260 | 61,653 | -0.08(-0.86%) |
Jun 07, 2018 | 9.300 | 9.440 | 9.300 | 9.340 | 58,096 | +0.09(+0.97%) |
Jun 06, 2018 | 9.140 | 9.350 | 9.049 | 9.250 | 107,647 | +0.03(+0.33%) |
Jun 05, 2018 | 9.230 | 9.290 | 9.100 | 9.220 | 91,796 | -0.05(-0.54%) |
Jun 04, 2018 | 9.480 | 9.480 | 9.150 | 9.270 | 93,560 | -0.16(-1.70%) |