Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.03 | 14.03 | 14.03 | 0 | +4.26(+43.60%) | |
Aug 30, 2018 | 10.16 | 10.19 | 9.760 | 9.770 | 1,740,808 | -0.35(-3.46%) |
Aug 29, 2018 | 9.900 | 10.15 | 9.800 | 10.12 | 857,596 | +0.24(+2.43%) |
Aug 28, 2018 | 9.800 | 9.900 | 9.780 | 9.880 | 520,361 | +0.03(+0.30%) |
Aug 27, 2018 | 9.680 | 9.860 | 9.630 | 9.850 | 848,390 | +0.20(+2.07%) |
Aug 24, 2018 | 9.500 | 9.665 | 9.410 | 9.650 | 809,200 | +0.15(+1.58%) |
Aug 23, 2018 | 9.550 | 9.640 | 9.480 | 9.500 | 699,525 | -0.03(-0.31%) |
Aug 22, 2018 | 9.700 | 9.830 | 9.480 | 9.530 | 979,613 | -0.17(-1.75%) |
Aug 21, 2018 | 9.820 | 10.05 | 9.690 | 9.700 | 1,330,817 | -0.08(-0.82%) |
Aug 20, 2018 | 10.27 | 10.37 | 9.780 | 9.780 | 1,161,462 | -0.46(-4.49%) |
Aug 17, 2018 | 10.00 | 10.28 | 9.990 | 10.24 | 556,000 | +0.21(+2.09%) |
Aug 16, 2018 | 9.800 | 10.17 | 9.700 | 10.03 | 1,958,617 | +0.22(+2.24%) |
Aug 15, 2018 | 9.800 | 9.828 | 9.700 | 9.810 | 819,753 | +0.00(+0.00%) |
Aug 14, 2018 | 9.760 | 9.980 | 9.760 | 9.810 | 661,810 | +0.09(+0.93%) |
Aug 13, 2018 | 9.590 | 9.750 | 9.530 | 9.720 | 941,828 | +0.13(+1.36%) |
Aug 10, 2018 | 9.560 | 9.680 | 9.440 | 9.590 | 740,700 | +0.01(+0.10%) |
Aug 09, 2018 | 9.270 | 9.680 | 9.270 | 9.580 | 798,798 | +0.29(+3.12%) |
Aug 08, 2018 | 9.370 | 9.410 | 9.270 | 9.290 | 429,660 | -0.10(-1.06%) |
Aug 07, 2018 | 9.450 | 9.520 | 9.350 | 9.390 | 382,743 | -0.04(-0.42%) |
Aug 06, 2018 | 9.500 | 9.500 | 9.370 | 9.430 | 398,363 | -0.06(-0.63%) |
Aug 03, 2018 | 9.460 | 9.600 | 9.365 | 9.490 | 737,600 | +0.06(+0.64%) |
Aug 02, 2018 | 9.370 | 9.790 | 9.340 | 9.430 | 1,605,308 | +0.06(+0.64%) |
Aug 01, 2018 | 9.510 | 9.550 | 9.270 | 9.370 | 931,924 | -0.10(-1.06%) |
Jul 31, 2018 | 9.400 | 9.560 | 9.370 | 9.470 | 521,076 | +0.07(+0.74%) |
Jul 30, 2018 | 9.470 | 9.540 | 9.310 | 9.400 | 938,908 | -0.06(-0.63%) |
Jul 27, 2018 | 9.770 | 9.860 | 9.450 | 9.460 | 1,019,300 | -0.36(-3.67%) |
Jul 26, 2018 | 9.830 | 10.05 | 9.650 | 9.820 | 1,122,705 | -0.05(-0.51%) |
Jul 25, 2018 | 10.10 | 10.10 | 9.720 | 9.870 | 1,219,201 | -0.26(-2.57%) |
Jul 24, 2018 | 10.50 | 10.59 | 10.06 | 10.13 | 863,578 | -0.37(-3.52%) |
Jul 23, 2018 | 10.46 | 10.62 | 10.37 | 10.50 | 523,973 | +0.07(+0.67%) |
Jul 20, 2018 | 10.69 | 10.72 | 10.40 | 10.43 | 647,167 | -0.26(-2.43%) |
Jul 19, 2018 | 10.84 | 10.93 | 10.69 | 10.69 | 633,315 | -0.16(-1.47%) |
Jul 18, 2018 | 10.95 | 10.96 | 10.77 | 10.85 | 770,039 | -0.08(-0.73%) |
Jul 17, 2018 | 10.88 | 11.28 | 10.88 | 10.93 | 797,568 | +0.08(+0.74%) |
Jul 16, 2018 | 10.93 | 10.97 | 10.79 | 10.85 | 482,854 | -0.11(-1.00%) |
Jul 13, 2018 | 10.94 | 10.96 | 387,071 | -0.14(-1.26%) | ||
Jul 12, 2018 | 11.18 | 11.19 | 10.95 | 11.10 | 722,671 | -0.05(-0.45%) |
Jul 11, 2018 | 11.44 | 11.44 | 11.13 | 11.15 | 940,407 | -0.36(-3.13%) |
Jul 10, 2018 | 11.73 | 11.73 | 11.47 | 11.51 | 799,890 | -0.23(-1.96%) |
Jul 09, 2018 | 11.85 | 12.00 | 11.63 | 11.74 | 959,049 | -0.09(-0.76%) |
Jul 06, 2018 | 11.73 | 11.95 | 11.63 | 11.83 | 852,418 | +0.07(+0.60%) |
Jul 05, 2018 | 11.79 | 11.81 | 11.58 | 11.76 | 1,081,011 | +0.03(+0.26%) |
Jul 03, 2018 | 11.73 | 11.73 | 11.73 | 0 | -0.03(-0.26%) | |
Jul 02, 2018 | 11.98 | 12.07 | 11.65 | 11.76 | 1,362,194 | -0.27(-2.24%) |
Jun 29, 2018 | 12.40 | 12.42 | 11.96 | 12.03 | 1,005,160 | -0.34(-2.75%) |
Jun 28, 2018 | 12.72 | 12.72 | 12.34 | 12.37 | 834,323 | -0.38(-2.98%) |
Jun 27, 2018 | 12.82 | 12.95 | 12.72 | 12.75 | 1,238,977 | -0.02(-0.16%) |
Jun 26, 2018 | 12.64 | 12.81 | 12.58 | 12.77 | 1,659,592 | +0.13(+1.03%) |
Jun 25, 2018 | 12.61 | 12.89 | 12.51 | 12.64 | 1,954,902 | -0.02(-0.16%) |
Jun 22, 2018 | 12.84 | 13.14 | 12.64 | 12.66 | 3,733,176 | -0.14(-1.09%) |
Jun 21, 2018 | 12.25 | 12.98 | 11.61 | 12.80 | 5,657,810 | -0.43(-3.25%) |
Jun 20, 2018 | 13.07 | 13.36 | 13.06 | 13.23 | 2,458,512 | +0.14(+1.07%) |
Jun 19, 2018 | 12.88 | 13.24 | 12.70 | 13.09 | 1,123,180 | +0.12(+0.93%) |
Jun 18, 2018 | 12.71 | 13.03 | 12.71 | 12.97 | 1,216,123 | +0.23(+1.81%) |
Jun 15, 2018 | 12.85 | 12.60 | 12.74 | 1,058,159 | +0.14(+1.11%) | |
Jun 14, 2018 | 12.49 | 12.65 | 12.29 | 12.60 | 721,049 | +0.09(+0.72%) |
Jun 13, 2018 | 12.67 | 12.67 | 12.43 | 12.51 | 794,693 | -0.14(-1.11%) |
Jun 12, 2018 | 12.59 | 12.80 | 12.59 | 12.65 | 1,087,729 | +0.13(+1.04%) |
Jun 11, 2018 | 12.73 | 12.77 | 12.46 | 12.52 | 1,497,106 | -0.26(-2.03%) |
Jun 08, 2018 | 12.59 | 12.79 | 12.50 | 12.78 | 1,115,063 | +0.15(+1.19%) |
Jun 07, 2018 | 12.50 | 12.65 | 12.29 | 12.63 | 665,683 | +0.12(+0.96%) |
Jun 06, 2018 | 12.36 | 12.57 | 12.34 | 12.51 | 582,581 | +0.14(+1.13%) |
Jun 05, 2018 | 12.33 | 12.45 | 12.14 | 12.37 | 1,287,054 | +0.08(+0.65%) |
Jun 04, 2018 | 12.54 | 12.71 | 12.21 | 12.29 | 1,260,319 | -0.17(-1.36%) |