Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.11 | 10.11 | 10.11 | 0 | -0.39(-3.75%) | |
Aug 30, 2018 | 10.36 | 11.20 | 10.08 | 10.50 | 47,757 | +0.42(+4.17%) |
Aug 29, 2018 | 9.800 | 10.78 | 9.660 | 10.08 | 84,238 | +0.70(+7.46%) |
Aug 28, 2018 | 9.100 | 9.660 | 8.680 | 9.380 | 61,114 | +0.42(+4.69%) |
Aug 27, 2018 | 9.086 | 9.310 | 8.778 | 8.960 | 15,804 | +0.03(+0.31%) |
Aug 24, 2018 | 8.540 | 9.086 | 8.470 | 8.932 | 13,842 | +0.25(+2.90%) |
Aug 23, 2018 | 8.680 | 9.169 | 8.543 | 8.680 | 41,695 | -0.28(-3.11%) |
Aug 22, 2018 | 9.800 | 9.800 | 8.554 | 8.959 | 58,058 | -0.70(-7.26%) |
Aug 21, 2018 | 9.520 | 9.800 | 9.380 | 9.660 | 53,268 | +0.37(+4.03%) |
Aug 20, 2018 | 9.324 | 9.520 | 9.118 | 9.286 | 21,598 | +0.17(+1.89%) |
Aug 17, 2018 | 9.100 | 9.450 | 8.554 | 9.114 | 31,285 | +0.57(+6.72%) |
Aug 16, 2018 | 8.750 | 9.198 | 8.408 | 8.540 | 41,110 | -0.30(-3.39%) |
Aug 15, 2018 | 9.380 | 10.08 | 8.778 | 8.840 | 126,873 | -0.40(-4.33%) |
Aug 14, 2018 | 9.800 | 9.800 | 8.540 | 9.240 | 127,369 | +0.18(+1.96%) |
Aug 13, 2018 | 9.800 | 9.800 | 9.044 | 9.062 | 19,437 | -0.60(-6.19%) |
Aug 10, 2018 | 9.800 | 9.940 | 9.100 | 9.660 | 28,385 | -0.14(-1.43%) |
Aug 09, 2018 | 10.08 | 10.22 | 9.520 | 9.800 | 23,448 | +0.02(+0.20%) |
Aug 08, 2018 | 9.940 | 10.36 | 9.520 | 9.780 | 21,869 | -0.23(-2.31%) |
Aug 07, 2018 | 10.46 | 10.78 | 9.380 | 10.01 | 57,150 | -0.49(-4.65%) |
Aug 06, 2018 | 10.64 | 11.20 | 10.36 | 10.50 | 22,885 | -0.14(-1.32%) |
Aug 03, 2018 | 11.06 | 11.20 | 10.64 | 10.64 | 25,257 | -0.17(-1.57%) |
Aug 02, 2018 | 10.78 | 11.33 | 10.39 | 10.81 | 31,803 | -0.11(-0.99%) |
Aug 01, 2018 | 10.78 | 11.20 | 10.74 | 10.92 | 12,125 | +0.06(+0.55%) |
Jul 31, 2018 | 11.06 | 11.59 | 10.68 | 10.86 | 25,648 | -0.55(-4.86%) |
Jul 30, 2018 | 11.55 | 11.56 | 9.800 | 11.41 | 161,842 | -0.21(-1.80%) |
Jul 27, 2018 | 12.04 | 12.18 | 11.06 | 11.62 | 91,071 | -0.33(-2.80%) |
Jul 26, 2018 | 12.60 | 12.60 | 11.35 | 11.95 | 51,546 | -0.11(-0.87%) |
Jul 25, 2018 | 12.56 | 12.59 | 11.91 | 12.06 | 14,300 | -0.26(-2.12%) |
Jul 24, 2018 | 12.45 | 12.88 | 12.11 | 12.32 | 11,485 | -0.26(-2.05%) |
Jul 23, 2018 | 12.53 | 12.60 | 12.04 | 12.58 | 10,976 | +0.26(+2.13%) |
Jul 20, 2018 | 12.32 | 12.54 | 11.99 | 12.32 | 19,717 | -0.00(-0.02%) |
Jul 19, 2018 | 12.46 | 12.74 | 12.18 | 12.32 | 14,838 | -0.17(-1.40%) |
Jul 18, 2018 | 12.74 | 12.88 | 12.33 | 12.49 | 22,983 | -0.02(-0.13%) |
Jul 17, 2018 | 12.60 | 12.88 | 12.39 | 12.51 | 26,500 | -0.25(-1.99%) |
Jul 16, 2018 | 13.41 | 13.58 | 12.46 | 12.77 | 31,540 | -0.39(-3.00%) |
Jul 13, 2018 | 13.86 | 15.26 | 12.60 | 13.16 | 136,261 | -0.42(-3.08%) |
Jul 12, 2018 | 12.69 | 13.58 | 12.20 | 13.58 | 67,200 | +0.98(+7.78%) |
Jul 11, 2018 | 12.63 | 12.70 | 11.98 | 12.60 | 67,671 | -0.10(-0.75%) |
Jul 10, 2018 | 13.10 | 13.16 | 12.63 | 12.69 | 13,721 | -0.23(-1.81%) |
Jul 09, 2018 | 13.02 | 13.16 | 12.60 | 12.93 | 28,661 | -0.22(-1.66%) |
Jul 06, 2018 | 13.02 | 13.83 | 12.74 | 13.15 | 75,193 | +0.25(+1.95%) |
Jul 05, 2018 | 12.32 | 13.02 | 11.90 | 12.89 | 82,199 | +0.71(+5.86%) |
Jul 03, 2018 | 12.18 | 12.18 | 12.18 | 0 | -0.13(-1.08%) | |
Jul 02, 2018 | 12.86 | 12.88 | 11.69 | 12.31 | 47,835 | -0.43(-3.35%) |
Jun 29, 2018 | 12.46 | 12.88 | 12.31 | 12.74 | 17,606 | +0.00(+0.00%) |
Jun 28, 2018 | 13.43 | 13.58 | 11.91 | 12.74 | 80,936 | -0.89(-6.53%) |
Jun 27, 2018 | 14.14 | 14.14 | 13.30 | 13.63 | 72,899 | -0.51(-3.60%) |
Jun 26, 2018 | 17.78 | 17.92 | 13.15 | 14.14 | 244,183 | -1.26(-8.18%) |
Jun 25, 2018 | 15.96 | 16.10 | 14.84 | 15.40 | 42,987 | -0.70(-4.35%) |
Jun 22, 2018 | 16.94 | 17.22 | 15.33 | 16.10 | 56,144 | -0.28(-1.71%) |
Jun 21, 2018 | 18.20 | 19.04 | 15.68 | 16.38 | 186,926 | -1.54(-8.59%) |
Jun 20, 2018 | 14.70 | 19.13 | 14.70 | 17.92 | 211,540 | +3.22(+21.90%) |
Jun 19, 2018 | 15.26 | 14.14 | 14.70 | 69,987 | +0.20(+1.39%) | |
Jun 18, 2018 | 14.00 | 14.56 | 13.72 | 14.50 | 44,729 | +0.36(+2.53%) |
Jun 15, 2018 | 14.98 | 13.47 | 14.14 | 107,996 | +0.67(+4.99%) | |
Jun 14, 2018 | 13.44 | 14.98 | 13.37 | 13.47 | 109,603 | +0.03(+0.21%) |
Jun 13, 2018 | 13.86 | 13.90 | 13.30 | 13.44 | 34,791 | -0.11(-0.80%) |
Jun 12, 2018 | 13.72 | 14.00 | 13.20 | 13.55 | 59,857 | -0.30(-2.14%) |
Jun 11, 2018 | 14.70 | 15.54 | 13.34 | 13.84 | 153,854 | -0.58(-3.99%) |
Jun 08, 2018 | 13.16 | 17.08 | 13.06 | 14.42 | 743,218 | +1.82(+14.44%) |
Jun 07, 2018 | 12.04 | 13.58 | 11.90 | 12.60 | 162,152 | +0.77(+6.51%) |
Jun 06, 2018 | 11.90 | 12.18 | 11.69 | 11.83 | 18,119 | -0.07(-0.59%) |
Jun 05, 2018 | 11.90 | 11.90 | 11.66 | 11.90 | 16,964 | +0.00(+0.00%) |
Jun 04, 2018 | 12.46 | 12.60 | 11.48 | 11.90 | 24,290 | -0.42(-3.41%) |