Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.12(+1.21%) | |
Aug 30, 2018 | 9.910 | 9.960 | 9.890 | 9.910 | 106,034 | -0.01(-0.10%) |
Aug 29, 2018 | 9.860 | 9.960 | 9.860 | 9.920 | 255,572 | +0.02(+0.20%) |
Aug 28, 2018 | 9.880 | 9.910 | 9.830 | 9.900 | 323,600 | +0.05(+0.51%) |
Aug 27, 2018 | 9.780 | 9.880 | 9.670 | 9.850 | 152,324 | +0.03(+0.31%) |
Aug 24, 2018 | 9.620 | 9.900 | 9.590 | 9.820 | 211,100 | +0.22(+2.29%) |
Aug 23, 2018 | 9.790 | 9.810 | 9.530 | 9.600 | 177,100 | -0.18(-1.84%) |
Aug 22, 2018 | 9.820 | 9.880 | 9.700 | 9.780 | 117,158 | -0.02(-0.20%) |
Aug 21, 2018 | 9.650 | 9.840 | 9.650 | 9.800 | 114,781 | +0.15(+1.55%) |
Aug 20, 2018 | 9.630 | 9.730 | 9.540 | 9.650 | 93,532 | +0.03(+0.31%) |
Aug 17, 2018 | 9.650 | 9.760 | 9.580 | 9.620 | 156,800 | -0.04(-0.41%) |
Aug 16, 2018 | 9.750 | 9.870 | 9.650 | 9.660 | 178,658 | -0.03(-0.31%) |
Aug 15, 2018 | 9.900 | 9.990 | 9.660 | 9.690 | 199,823 | -0.27(-2.71%) |
Aug 14, 2018 | 9.930 | 10.04 | 9.930 | 9.960 | 264,328 | +0.03(+0.30%) |
Aug 13, 2018 | 10.02 | 10.13 | 9.920 | 9.930 | 190,653 | -0.08(-0.80%) |
Aug 10, 2018 | 9.950 | 10.10 | 9.925 | 10.01 | 169,800 | -0.02(-0.20%) |
Aug 09, 2018 | 10.04 | 10.16 | 9.960 | 10.03 | 271,582 | +0.00(+0.00%) |
Aug 08, 2018 | 9.710 | 10.08 | 9.710 | 10.03 | 258,359 | +0.30(+3.08%) |
Aug 07, 2018 | 9.930 | 9.940 | 9.710 | 9.730 | 289,572 | -0.23(-2.31%) |
Aug 06, 2018 | 10.04 | 10.21 | 9.750 | 9.960 | 263,958 | -0.11(-1.09%) |
Aug 03, 2018 | 10.08 | 10.17 | 9.870 | 10.07 | 187,000 | -0.03(-0.30%) |
Aug 02, 2018 | 9.900 | 10.10 | 9.750 | 10.10 | 113,369 | +0.19(+1.92%) |
Aug 01, 2018 | 9.710 | 9.950 | 9.680 | 9.910 | 183,942 | +0.20(+2.06%) |
Jul 31, 2018 | 9.870 | 9.870 | 9.514 | 9.710 | 332,424 | -0.14(-1.42%) |
Jul 30, 2018 | 9.810 | 9.933 | 9.800 | 9.850 | 246,674 | +0.04(+0.41%) |
Jul 27, 2018 | 10.31 | 10.44 | 9.760 | 9.810 | 663,800 | -0.83(-7.80%) |
Jul 26, 2018 | 10.76 | 10.95 | 10.60 | 10.64 | 197,489 | -0.11(-1.02%) |
Jul 25, 2018 | 10.85 | 10.86 | 10.65 | 10.75 | 125,524 | -0.14(-1.29%) |
Jul 24, 2018 | 11.02 | 10.82 | 10.89 | 145,998 | -0.01(-0.09%) | |
Jul 23, 2018 | 10.73 | 11.00 | 10.73 | 10.90 | 123,412 | +0.17(+1.58%) |
Jul 20, 2018 | 10.75 | 10.77 | 10.63 | 10.73 | 143,489 | -0.03(-0.28%) |
Jul 19, 2018 | 10.79 | 10.90 | 10.72 | 10.76 | 109,440 | -0.05(-0.46%) |
Jul 18, 2018 | 10.60 | 10.82 | 10.60 | 10.81 | 514,293 | +0.18(+1.69%) |
Jul 17, 2018 | 10.66 | 10.79 | 10.63 | 10.63 | 110,619 | +0.00(+0.00%) |
Jul 16, 2018 | 10.50 | 10.64 | 10.48 | 10.63 | 190,155 | +0.12(+1.14%) |
Jul 13, 2018 | 10.58 | 10.37 | 10.51 | 154,978 | -0.06(-0.57%) | |
Jul 12, 2018 | 10.89 | 10.91 | 10.45 | 10.57 | 279,769 | -0.26(-2.40%) |
Jul 11, 2018 | 10.62 | 10.96 | 10.62 | 10.83 | 345,709 | +0.15(+1.40%) |
Jul 10, 2018 | 10.87 | 10.90 | 10.60 | 10.68 | 164,275 | -0.21(-1.93%) |
Jul 09, 2018 | 10.70 | 10.90 | 10.70 | 10.89 | 177,738 | +0.21(+1.97%) |
Jul 06, 2018 | 10.60 | 10.75 | 10.60 | 10.68 | 113,290 | +0.07(+0.66%) |
Jul 05, 2018 | 10.60 | 10.68 | 10.53 | 10.61 | 137,708 | +0.06(+0.57%) |
Jul 03, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.03(+0.29%) | |
Jul 02, 2018 | 10.40 | 10.57 | 10.40 | 10.52 | 207,289 | +0.06(+0.57%) |
Jun 29, 2018 | 10.55 | 10.59 | 10.45 | 10.46 | 440,073 | -0.10(-0.95%) |
Jun 28, 2018 | 10.54 | 10.67 | 10.43 | 10.56 | 198,629 | +0.01(+0.09%) |
Jun 27, 2018 | 10.61 | 10.66 | 10.47 | 10.55 | 287,125 | -0.06(-0.57%) |
Jun 26, 2018 | 10.76 | 10.76 | 10.55 | 10.61 | 157,717 | -0.13(-1.21%) |
Jun 25, 2018 | 10.81 | 10.86 | 10.64 | 10.74 | 246,414 | -0.11(-1.01%) |
Jun 22, 2018 | 10.93 | 11.00 | 10.77 | 10.85 | 629,220 | +0.00(+0.00%) |
Jun 21, 2018 | 11.16 | 11.19 | 10.63 | 10.85 | 554,999 | -0.31(-2.78%) |
Jun 20, 2018 | 11.28 | 11.31 | 11.07 | 11.16 | 250,970 | -0.08(-0.71%) |
Jun 19, 2018 | 11.21 | 11.32 | 11.07 | 11.24 | 538,663 | -0.05(-0.44%) |
Jun 18, 2018 | 11.29 | 11.48 | 11.20 | 11.29 | 456,653 | -0.03(-0.27%) |
Jun 15, 2018 | 11.38 | 11.04 | 11.32 | 838,284 | +0.07(+0.62%) | |
Jun 14, 2018 | 11.20 | 11.28 | 10.90 | 11.25 | 205,587 | +0.11(+0.99%) |
Jun 13, 2018 | 11.14 | 11.23 | 11.05 | 11.14 | 156,414 | -0.04(-0.36%) |
Jun 12, 2018 | 11.26 | 11.30 | 11.16 | 11.18 | 126,202 | -0.10(-0.89%) |
Jun 11, 2018 | 11.44 | 11.51 | 11.19 | 11.28 | 209,701 | -0.21(-1.83%) |
Jun 08, 2018 | 11.45 | 11.73 | 11.34 | 11.49 | 225,916 | +0.06(+0.52%) |
Jun 07, 2018 | 11.53 | 11.61 | 11.24 | 11.43 | 285,619 | -0.06(-0.52%) |
Jun 06, 2018 | 11.48 | 11.56 | 11.43 | 11.49 | 147,730 | +0.06(+0.52%) |
Jun 05, 2018 | 11.40 | 11.46 | 11.28 | 11.43 | 190,718 | +0.04(+0.35%) |
Jun 04, 2018 | 11.55 | 11.60 | 11.36 | 11.39 | 173,753 | -0.09(-0.78%) |