Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.18(-1.42%) | |
Aug 30, 2018 | 12.53 | 12.53 | 12.14 | 12.38 | 45,330 | +0.04(+0.29%) |
Aug 29, 2018 | 12.43 | 12.53 | 12.14 | 12.35 | 65,431 | +0.08(+0.65%) |
Aug 28, 2018 | 12.27 | 12.43 | 12.12 | 12.27 | 65,010 | -0.13(-1.07%) |
Aug 27, 2018 | 12.12 | 12.59 | 12.12 | 12.40 | 31,635 | +0.21(+1.74%) |
Aug 24, 2018 | 12.29 | 12.51 | 11.97 | 12.19 | 102,631 | -0.02(-0.14%) |
Aug 23, 2018 | 12.22 | 12.61 | 11.90 | 12.20 | 218,891 | -0.08(-0.65%) |
Aug 22, 2018 | 11.82 | 12.51 | 11.49 | 12.28 | 165,628 | +0.44(+3.68%) |
Aug 21, 2018 | 12.18 | 12.68 | 11.46 | 11.85 | 155,841 | -0.19(-1.58%) |
Aug 20, 2018 | 11.29 | 12.34 | 10.90 | 12.04 | 127,688 | +0.74(+6.56%) |
Aug 17, 2018 | 11.61 | 12.02 | 11.02 | 11.30 | 143,797 | -0.53(-4.47%) |
Aug 16, 2018 | 11.91 | 12.06 | 11.36 | 11.82 | 71,211 | +0.19(+1.59%) |
Aug 15, 2018 | 11.90 | 12.45 | 11.11 | 11.64 | 190,157 | -0.63(-5.17%) |
Aug 14, 2018 | 12.44 | 12.92 | 12.21 | 12.27 | 127,580 | -0.25(-2.01%) |
Aug 13, 2018 | 12.35 | 12.90 | 11.53 | 12.53 | 53,874 | +0.03(+0.25%) |
Aug 10, 2018 | 12.39 | 12.95 | 12.23 | 12.49 | 29,938 | +0.11(+0.85%) |
Aug 09, 2018 | 12.35 | 12.59 | 12.12 | 12.39 | 56,853 | -0.04(-0.28%) |
Aug 08, 2018 | 12.41 | 12.94 | 11.49 | 12.42 | 105,032 | -0.10(-0.77%) |
Aug 07, 2018 | 11.03 | 12.72 | 11.02 | 12.52 | 239,535 | +1.27(+11.29%) |
Aug 06, 2018 | 10.83 | 11.57 | 10.81 | 11.25 | 122,568 | +0.33(+2.99%) |
Aug 03, 2018 | 12.49 | 12.61 | 10.76 | 10.93 | 215,243 | -1.49(-12.00%) |
Aug 02, 2018 | 13.26 | 13.35 | 12.17 | 12.42 | 215,590 | -0.85(-6.38%) |
Aug 01, 2018 | 13.61 | 13.76 | 13.24 | 13.26 | 94,473 | -0.34(-2.53%) |
Jul 31, 2018 | 13.32 | 13.79 | 13.23 | 13.61 | 136,086 | +0.20(+1.51%) |
Jul 30, 2018 | 13.37 | 13.87 | 13.20 | 13.40 | 107,369 | +0.22(+1.67%) |
Jul 27, 2018 | 13.25 | 13.93 | 12.84 | 13.18 | 174,190 | -0.08(-0.60%) |
Jul 26, 2018 | 13.04 | 13.60 | 12.43 | 13.26 | 247,024 | +0.11(+0.80%) |
Jul 25, 2018 | 12.34 | 14.09 | 12.24 | 13.16 | 470,719 | +0.60(+4.81%) |
Jul 24, 2018 | 13.01 | 13.01 | 12.21 | 12.55 | 131,528 | -0.23(-1.83%) |
Jul 23, 2018 | 12.58 | 12.96 | 11.66 | 12.79 | 255,402 | +0.16(+1.26%) |
Jul 20, 2018 | 12.85 | 13.38 | 12.51 | 12.63 | 166,584 | -0.27(-2.12%) |
Jul 19, 2018 | 12.48 | 13.54 | 12.48 | 12.90 | 290,200 | +0.37(+2.96%) |
Jul 18, 2018 | 12.70 | 13.60 | 12.27 | 12.53 | 740,564 | -0.25(-1.93%) |
Jul 17, 2018 | 12.17 | 13.05 | 12.03 | 12.78 | 333,575 | +0.65(+5.38%) |
Jul 16, 2018 | 12.29 | 13.15 | 11.99 | 12.12 | 483,074 | -0.48(-3.78%) |
Jul 13, 2018 | 10.76 | 13.23 | 10.41 | 12.60 | 1,011,459 | +1.83(+16.94%) |
Jul 12, 2018 | 11.03 | 11.45 | 10.63 | 10.78 | 124,876 | -0.26(-2.32%) |
Jul 11, 2018 | 11.58 | 11.90 | 11.03 | 11.03 | 197,261 | -0.65(-5.55%) |
Jul 10, 2018 | 10.01 | 11.97 | 9.744 | 11.68 | 510,928 | +1.94(+19.86%) |
Jul 09, 2018 | 9.700 | 10.10 | 8.933 | 9.744 | 308,752 | +0.17(+1.75%) |
Jul 06, 2018 | 9.700 | 9.892 | 9.418 | 9.576 | 126,738 | -0.14(-1.45%) |
Jul 05, 2018 | 11.19 | 11.55 | 9.700 | 9.717 | 407,982 | -1.46(-13.09%) |
Jul 03, 2018 | 11.18 | 11.18 | 11.18 | 0 | -0.30(-2.61%) | |
Jul 02, 2018 | 11.31 | 11.90 | 10.85 | 11.48 | 194,453 | +0.06(+0.54%) |
Jun 29, 2018 | 11.78 | 12.22 | 10.78 | 11.42 | 241,170 | -0.42(-3.57%) |
Jun 28, 2018 | 11.51 | 12.26 | 11.51 | 11.84 | 226,111 | +0.25(+2.13%) |
Jun 27, 2018 | 12.79 | 13.09 | 11.48 | 11.60 | 777,923 | -0.33(-2.74%) |
Jun 26, 2018 | 10.23 | 12.79 | 10.17 | 11.92 | 744,602 | +1.63(+15.85%) |
Jun 25, 2018 | 11.75 | 11.98 | 9.858 | 10.29 | 607,892 | -1.46(-12.39%) |
Jun 22, 2018 | 11.86 | 12.25 | 11.46 | 11.75 | 373,668 | +0.19(+1.60%) |
Jun 21, 2018 | 13.51 | 13.84 | 11.19 | 11.56 | 1,470,518 | -3.25(-21.96%) |
Jun 20, 2018 | 13.04 | 15.30 | 11.02 | 14.81 | 3,591,276 | +5.33(+56.13%) |
Jun 19, 2018 | 9.418 | 10.76 | 9.065 | 9.488 | 1,615,734 | -0.04(-0.37%) |
Jun 18, 2018 | 7.663 | 10.36 | 6.755 | 9.523 | 2,914,570 | +1.68(+21.35%) |
Jun 15, 2018 | 5.379 | 6.781 | 7.848 | 16,218,056 | +2.47(+45.90%) | |
Jun 14, 2018 | 4.585 | 5.732 | 4.497 | 5.379 | 1,497,250 | +0.89(+19.90%) |
Jun 13, 2018 | 4.491 | 4.576 | 4.398 | 4.486 | 36,734 | +0.04(+0.95%) |
Jun 12, 2018 | 4.454 | 4.497 | 4.365 | 4.444 | 49,315 | -0.10(-2.14%) |
Jun 11, 2018 | 4.623 | 4.663 | 4.366 | 4.541 | 54,080 | -0.04(-0.96%) |
Jun 08, 2018 | 4.312 | 4.761 | 4.250 | 4.585 | 272,674 | +0.25(+5.69%) |
Jun 07, 2018 | 4.294 | 4.496 | 4.259 | 4.338 | 45,553 | -0.16(-3.53%) |
Jun 06, 2018 | 4.568 | 4.568 | 4.294 | 4.497 | 57,648 | +0.13(+3.03%) |
Jun 05, 2018 | 4.453 | 4.674 | 4.144 | 4.365 | 58,086 | -0.13(-2.94%) |
Jun 04, 2018 | 4.629 | 4.682 | 4.444 | 4.497 | 81,414 | -0.13(-2.86%) |