Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.57(+5.69%) | |
Aug 30, 2018 | 9.740 | 10.17 | 9.460 | 10.01 | 124,777 | +0.42(+4.38%) |
Aug 29, 2018 | 9.690 | 9.800 | 9.460 | 9.590 | 101,672 | +0.03(+0.31%) |
Aug 28, 2018 | 9.360 | 9.730 | 9.000 | 9.560 | 72,582 | +0.29(+3.13%) |
Aug 27, 2018 | 9.110 | 9.550 | 8.951 | 9.270 | 148,123 | +0.22(+2.43%) |
Aug 24, 2018 | 8.500 | 9.280 | 7.990 | 9.050 | 485,600 | +1.19(+15.14%) |
Aug 23, 2018 | 7.890 | 8.190 | 7.730 | 7.860 | 56,223 | -0.05(-0.63%) |
Aug 22, 2018 | 8.000 | 8.210 | 7.690 | 7.910 | 88,627 | -0.08(-1.00%) |
Aug 21, 2018 | 7.720 | 8.190 | 7.690 | 7.990 | 99,692 | +0.29(+3.77%) |
Aug 20, 2018 | 7.690 | 7.810 | 7.556 | 7.700 | 76,567 | +0.02(+0.26%) |
Aug 17, 2018 | 7.720 | 7.910 | 7.630 | 7.680 | 58,700 | -0.13(-1.66%) |
Aug 16, 2018 | 7.620 | 8.095 | 7.407 | 7.810 | 190,245 | +0.23(+3.03%) |
Aug 15, 2018 | 7.580 | 7.810 | 7.316 | 7.580 | 84,015 | -0.03(-0.39%) |
Aug 14, 2018 | 7.470 | 8.260 | 7.470 | 7.610 | 183,505 | +0.10(+1.33%) |
Aug 13, 2018 | 7.700 | 7.880 | 7.270 | 7.510 | 112,117 | -0.19(-2.47%) |
Aug 10, 2018 | 7.650 | 8.490 | 7.650 | 7.700 | 227,200 | +0.03(+0.39%) |
Aug 09, 2018 | 8.100 | 8.170 | 7.560 | 7.670 | 370,419 | -0.50(-6.12%) |
Aug 08, 2018 | 8.720 | 9.070 | 7.950 | 8.170 | 223,521 | -0.52(-5.98%) |
Aug 07, 2018 | 8.900 | 9.090 | 8.630 | 8.690 | 83,157 | -0.14(-1.59%) |
Aug 06, 2018 | 8.710 | 9.170 | 8.710 | 8.830 | 101,908 | +0.05(+0.57%) |
Aug 03, 2018 | 9.040 | 9.160 | 8.610 | 8.780 | 70,000 | -0.24(-2.66%) |
Aug 02, 2018 | 9.160 | 9.180 | 8.750 | 9.020 | 176,996 | -0.21(-2.28%) |
Aug 01, 2018 | 9.420 | 9.570 | 9.050 | 9.230 | 63,406 | -0.14(-1.49%) |
Jul 31, 2018 | 9.360 | 9.710 | 9.340 | 9.370 | 68,858 | +0.06(+0.64%) |
Jul 30, 2018 | 9.640 | 9.890 | 9.250 | 9.310 | 115,943 | -0.41(-4.22%) |
Jul 27, 2018 | 10.90 | 10.90 | 9.560 | 9.720 | 277,300 | -1.10(-10.17%) |
Jul 26, 2018 | 11.07 | 11.17 | 10.74 | 10.82 | 22,741 | -0.16(-1.46%) |
Jul 25, 2018 | 10.99 | 11.22 | 10.82 | 10.98 | 46,409 | -0.02(-0.18%) |
Jul 24, 2018 | 11.04 | 11.21 | 10.75 | 11.00 | 82,152 | -0.03(-0.27%) |
Jul 23, 2018 | 10.95 | 11.44 | 10.95 | 11.03 | 61,453 | +0.03(+0.27%) |
Jul 20, 2018 | 11.00 | 11.09 | 10.73 | 11.00 | 109,606 | -0.07(-0.63%) |
Jul 19, 2018 | 10.99 | 11.43 | 10.95 | 11.07 | 90,087 | +0.01(+0.09%) |
Jul 18, 2018 | 11.02 | 11.20 | 10.62 | 11.06 | 62,191 | +0.01(+0.09%) |
Jul 17, 2018 | 11.03 | 11.13 | 10.77 | 11.05 | 97,197 | -0.02(-0.18%) |
Jul 16, 2018 | 11.51 | 11.51 | 10.85 | 11.07 | 87,952 | -0.43(-3.74%) |
Jul 13, 2018 | 11.18 | 11.68 | 11.13 | 11.50 | 129,460 | +0.30(+2.68%) |
Jul 12, 2018 | 11.16 | 11.38 | 10.90 | 11.20 | 123,680 | +0.17(+1.54%) |
Jul 11, 2018 | 11.03 | 11.28 | 10.63 | 11.03 | 98,367 | -0.07(-0.63%) |
Jul 10, 2018 | 11.12 | 11.33 | 10.95 | 11.10 | 62,500 | +0.06(+0.54%) |
Jul 09, 2018 | 11.15 | 11.25 | 10.94 | 11.04 | 78,896 | +0.02(+0.18%) |
Jul 06, 2018 | 10.98 | 11.18 | 10.87 | 11.02 | 111,560 | +0.11(+1.01%) |
Jul 05, 2018 | 10.65 | 11.17 | 10.60 | 10.91 | 110,840 | +0.39(+3.71%) |
Jul 03, 2018 | 10.52 | 10.52 | 10.52 | 0 | +0.33(+3.24%) | |
Jul 02, 2018 | 9.710 | 10.41 | 9.570 | 10.19 | 215,675 | +0.36(+3.66%) |
Jun 29, 2018 | 10.27 | 10.27 | 9.700 | 9.830 | 158,535 | +0.30(+3.15%) |
Jun 28, 2018 | 9.420 | 9.680 | 9.320 | 9.530 | 101,525 | +0.10(+1.06%) |
Jun 27, 2018 | 9.470 | 9.670 | 9.430 | 9.430 | 98,483 | -0.02(-0.21%) |
Jun 26, 2018 | 9.470 | 9.730 | 9.220 | 9.450 | 89,260 | +0.02(+0.21%) |
Jun 25, 2018 | 9.570 | 10.23 | 9.174 | 9.430 | 239,789 | -0.87(-8.45%) |
Jun 22, 2018 | 10.07 | 10.30 | 9.676 | 10.30 | 1,789,784 | +0.23(+2.28%) |
Jun 21, 2018 | 9.970 | 10.21 | 9.825 | 10.07 | 137,716 | +0.07(+0.70%) |
Jun 20, 2018 | 9.600 | 10.10 | 9.600 | 10.00 | 166,792 | +0.37(+3.84%) |
Jun 19, 2018 | 9.400 | 9.766 | 9.310 | 9.630 | 114,258 | +0.23(+2.45%) |
Jun 18, 2018 | 9.510 | 9.590 | 9.220 | 9.400 | 125,672 | -0.15(-1.57%) |
Jun 15, 2018 | 9.650 | 9.310 | 9.550 | 101,640 | +0.03(+0.32%) | |
Jun 14, 2018 | 9.360 | 9.770 | 9.340 | 9.520 | 124,051 | +0.16(+1.71%) |
Jun 13, 2018 | 9.700 | 9.900 | 9.230 | 9.360 | 122,737 | -0.35(-3.60%) |
Jun 12, 2018 | 9.537 | 9.950 | 9.380 | 9.710 | 95,660 | +0.42(+4.52%) |
Jun 11, 2018 | 9.610 | 9.932 | 9.170 | 9.290 | 149,607 | -0.26(-2.72%) |
Jun 08, 2018 | 9.870 | 10.13 | 9.380 | 9.550 | 96,285 | -0.32(-3.24%) |
Jun 07, 2018 | 10.15 | 10.35 | 9.723 | 9.870 | 94,617 | -0.21(-2.08%) |
Jun 06, 2018 | 9.600 | 10.32 | 9.597 | 10.08 | 159,666 | +0.53(+5.55%) |
Jun 05, 2018 | 9.440 | 9.630 | 9.210 | 9.550 | 57,054 | +0.21(+2.25%) |
Jun 04, 2018 | 9.750 | 9.750 | 9.010 | 9.340 | 84,584 | -0.06(-0.64%) |