Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
Aug 30, 2018 | 10.00 | 10.15 | 9.900 | 10.00 | 166,735 | +0.05(+0.50%) |
Aug 29, 2018 | 9.750 | 9.975 | 9.700 | 9.950 | 98,422 | +0.20(+2.05%) |
Aug 28, 2018 | 9.650 | 9.750 | 9.650 | 9.750 | 74,085 | +0.10(+1.04%) |
Aug 27, 2018 | 10.10 | 10.10 | 9.650 | 9.650 | 147,512 | -0.30(-3.02%) |
Aug 24, 2018 | 9.900 | 10.05 | 9.900 | 9.950 | 101,300 | +0.05(+0.51%) |
Aug 23, 2018 | 10.00 | 10.05 | 9.900 | 9.900 | 134,791 | -0.10(-1.00%) |
Aug 22, 2018 | 9.950 | 10.10 | 9.950 | 10.00 | 99,801 | +0.05(+0.50%) |
Aug 21, 2018 | 9.900 | 10.10 | 9.850 | 9.950 | 101,671 | +0.00(+0.00%) |
Aug 20, 2018 | 10.00 | 10.15 | 9.800 | 9.950 | 93,633 | +0.05(+0.51%) |
Aug 17, 2018 | 9.950 | 10.00 | 9.800 | 9.900 | 64,100 | -0.05(-0.50%) |
Aug 16, 2018 | 10.00 | 10.15 | 9.800 | 9.950 | 151,528 | -0.05(-0.50%) |
Aug 15, 2018 | 9.700 | 10.05 | 9.650 | 10.00 | 200,184 | -0.15(-1.48%) |
Aug 14, 2018 | 10.00 | 10.25 | 9.950 | 10.15 | 146,877 | +0.15(+1.50%) |
Aug 13, 2018 | 10.15 | 10.30 | 10.00 | 10.00 | 105,807 | -0.25(-2.44%) |
Aug 10, 2018 | 10.20 | 10.40 | 10.20 | 10.25 | 94,100 | +0.00(+0.00%) |
Aug 09, 2018 | 10.20 | 10.30 | 10.20 | 10.25 | 138,039 | +0.00(+0.00%) |
Aug 08, 2018 | 10.40 | 10.40 | 10.20 | 10.25 | 90,486 | -0.15(-1.44%) |
Aug 07, 2018 | 10.70 | 10.70 | 10.15 | 10.40 | 165,165 | -0.20(-1.89%) |
Aug 06, 2018 | 10.50 | 10.70 | 10.50 | 10.60 | 103,634 | +0.10(+0.95%) |
Aug 03, 2018 | 10.55 | 10.70 | 10.45 | 10.50 | 93,900 | -0.15(-1.41%) |
Aug 02, 2018 | 10.60 | 10.80 | 10.51 | 10.65 | 154,344 | -0.05(-0.47%) |
Aug 01, 2018 | 10.80 | 10.80 | 10.50 | 10.70 | 125,665 | -0.05(-0.47%) |
Jul 31, 2018 | 10.75 | 10.85 | 10.65 | 10.75 | 121,639 | +0.05(+0.47%) |
Jul 30, 2018 | 10.45 | 10.85 | 10.40 | 10.70 | 213,147 | +0.10(+0.94%) |
Jul 27, 2018 | 10.95 | 10.95 | 10.55 | 10.60 | 104,100 | -0.40(-3.64%) |
Jul 26, 2018 | 10.85 | 11.05 | 10.85 | 11.00 | 198,573 | +0.15(+1.38%) |
Jul 25, 2018 | 11.00 | 11.00 | 10.80 | 10.85 | 234,966 | -0.10(-0.91%) |
Jul 24, 2018 | 10.90 | 11.15 | 10.85 | 10.95 | 144,573 | +0.10(+0.92%) |
Jul 23, 2018 | 10.65 | 11.05 | 10.65 | 10.85 | 188,187 | -0.15(-1.36%) |
Jul 20, 2018 | 11.10 | 11.20 | 10.75 | 11.00 | 183,577 | +0.05(+0.46%) |
Jul 19, 2018 | 11.00 | 11.00 | 10.52 | 10.95 | 269,848 | -0.20(-1.79%) |
Jul 18, 2018 | 10.95 | 11.20 | 10.86 | 11.15 | 108,463 | +0.10(+0.90%) |
Jul 17, 2018 | 11.00 | 11.20 | 10.75 | 11.05 | 104,828 | -0.10(-0.90%) |
Jul 16, 2018 | 11.30 | 11.35 | 10.82 | 11.15 | 197,964 | -0.15(-1.33%) |
Jul 13, 2018 | 11.10 | 11.47 | 11.10 | 11.30 | 173,383 | +0.20(+1.80%) |
Jul 12, 2018 | 11.15 | 11.35 | 11.00 | 11.10 | 272,466 | -0.10(-0.89%) |
Jul 11, 2018 | 11.45 | 11.50 | 11.05 | 11.20 | 278,083 | -0.35(-3.03%) |
Jul 10, 2018 | 11.95 | 12.00 | 11.53 | 11.55 | 284,231 | -0.30(-2.53%) |
Jul 09, 2018 | 11.70 | 12.00 | 11.45 | 11.85 | 403,712 | +0.35(+3.04%) |
Jul 06, 2018 | 11.25 | 11.50 | 11.00 | 11.50 | 176,181 | +0.35(+3.14%) |
Jul 05, 2018 | 11.20 | 11.22 | 10.95 | 11.15 | 173,557 | +0.10(+0.90%) |
Jul 03, 2018 | 11.05 | 11.05 | 11.05 | 0 | +0.05(+0.45%) | |
Jul 02, 2018 | 10.10 | 11.10 | 9.850 | 11.00 | 398,590 | +1.15(+11.68%) |
Jun 29, 2018 | 10.10 | 9.800 | 9.850 | 258,986 | -0.20(-1.99%) | |
Jun 28, 2018 | 10.30 | 10.50 | 9.950 | 10.05 | 188,020 | -0.25(-2.43%) |
Jun 27, 2018 | 10.25 | 10.45 | 10.20 | 10.30 | 197,272 | +0.05(+0.49%) |
Jun 26, 2018 | 10.05 | 10.25 | 9.900 | 10.25 | 281,960 | +0.20(+1.99%) |
Jun 25, 2018 | 10.30 | 10.30 | 9.950 | 10.05 | 244,691 | -0.20(-1.95%) |
Jun 22, 2018 | 9.900 | 10.25 | 9.800 | 10.25 | 831,865 | +0.50(+5.13%) |
Jun 21, 2018 | 10.05 | 10.05 | 9.700 | 9.750 | 173,588 | -0.25(-2.50%) |
Jun 20, 2018 | 10.00 | 10.10 | 9.900 | 10.00 | 195,016 | +0.15(+1.52%) |
Jun 19, 2018 | 9.750 | 10.05 | 9.750 | 9.850 | 170,866 | +0.00(+0.00%) |
Jun 18, 2018 | 9.800 | 10.15 | 9.750 | 9.850 | 156,558 | +0.10(+1.03%) |
Jun 15, 2018 | 9.925 | 9.850 | 9.750 | 127,973 | -0.10(-1.02%) | |
Jun 14, 2018 | 9.800 | 10.00 | 9.675 | 9.850 | 170,823 | -0.05(-0.51%) |
Jun 13, 2018 | 10.10 | 10.25 | 9.850 | 9.900 | 213,931 | -0.20(-1.98%) |
Jun 12, 2018 | 10.05 | 10.15 | 9.900 | 10.10 | 215,844 | +0.10(+1.00%) |
Jun 11, 2018 | 10.05 | 10.05 | 9.800 | 10.00 | 304,796 | +0.05(+0.50%) |
Jun 08, 2018 | 9.850 | 10.05 | 9.700 | 9.950 | 229,364 | +0.20(+2.05%) |
Jun 07, 2018 | 10.05 | 10.20 | 9.650 | 9.750 | 267,446 | -0.15(-1.52%) |
Jun 06, 2018 | 9.825 | 9.900 | 238,190 | +0.00(+0.00%) | ||
Jun 05, 2018 | 10.15 | 10.15 | 9.800 | 9.900 | 426,193 | -0.15(-1.49%) |
Jun 04, 2018 | 10.00 | 10.25 | 9.950 | 10.05 | 671,834 | +0.10(+1.01%) |