Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.360 | 8.360 | 8.360 | 0 | +0.16(+1.95%) | |
Aug 30, 2018 | 8.910 | 8.960 | 8.021 | 8.200 | 11,065 | -0.68(-7.66%) |
Aug 29, 2018 | 8.500 | 8.880 | 8.420 | 8.880 | 2,742 | +0.24(+2.78%) |
Aug 28, 2018 | 8.640 | 8.640 | 8.640 | 8.640 | 202 | +0.03(+0.35%) |
Aug 27, 2018 | 9.000 | 9.000 | 8.530 | 8.610 | 3,313 | -0.30(-3.37%) |
Aug 24, 2018 | 8.500 | 8.910 | 8.300 | 8.910 | 2,800 | +0.26(+3.01%) |
Aug 23, 2018 | 9.000 | 9.000 | 8.650 | 8.650 | 419 | -0.18(-2.04%) |
Aug 22, 2018 | 8.830 | 8.830 | 8.830 | 8.830 | 165 | +0.00(+0.00%) |
Aug 21, 2018 | 8.830 | 8.830 | 8.830 | 8.830 | 201 | +0.13(+1.49%) |
Aug 20, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 483 | -0.08(-0.91%) |
Aug 17, 2018 | 8.510 | 8.780 | 8.420 | 8.780 | 1,100 | +0.55(+6.68%) |
Aug 16, 2018 | 8.230 | 8.230 | 8.230 | 8.230 | 272 | -0.42(-4.85%) |
Aug 15, 2018 | 8.510 | 8.650 | 8.510 | 8.650 | 666 | +0.63(+7.86%) |
Aug 14, 2018 | 8.020 | 8.020 | 8.020 | 8.020 | 2 | +0.00(+0.00%) |
Aug 13, 2018 | 8.020 | 8.020 | 8.020 | 8.020 | 1 | +0.00(+0.00%) |
Aug 09, 2018 | 8.020 | 8.020 | 8.020 | 0 | -0.93(-10.39%) | |
Aug 07, 2018 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) | |
Aug 06, 2018 | 8.950 | 8.950 | 27 | +0.00(+0.00%) | ||
Aug 01, 2018 | 8.950 | 8.950 | 8.950 | 0 | +0.29(+3.35%) | |
Jul 31, 2018 | 8.970 | 8.970 | 8.660 | 8.660 | 320 | -0.31(-3.46%) |
Jul 30, 2018 | 8.970 | 8.970 | 8.970 | 8.970 | 181 | -0.03(-0.33%) |
Jul 26, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.14(+1.58%) | |
Jul 25, 2018 | 8.860 | 8.860 | 8.860 | 8.860 | 515 | -0.14(-1.56%) |
Jul 24, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 1,727 | +0.46(+5.39%) |
Jul 20, 2018 | 8.540 | 8.540 | 8.540 | 63 | +0.03(+0.35%) | |
Jul 19, 2018 | 8.510 | 8.510 | 8.510 | 8.510 | 202 | +0.40(+4.93%) |
Jul 17, 2018 | 8.110 | 8.110 | 8.110 | 2 | -0.44(-5.15%) | |
Jul 12, 2018 | 8.550 | 8.550 | 8.550 | 38 | +0.80(+10.32%) | |
Jul 11, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | -0.85(-9.88%) |
Jul 03, 2018 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 8.600 | 8.600 | 8.600 | 8.600 | 406 | -0.20(-2.25%) |
Jun 26, 2018 | 8.798 | 8.798 | 8.798 | 0 | +0.08(+0.89%) | |
Jun 25, 2018 | 8.720 | 8.720 | 8.720 | 8.720 | 208 | -0.30(-3.35%) |
Jun 22, 2018 | 8.600 | 9.100 | 8.600 | 9.023 | 11,272 | +0.31(+3.59%) |
Jun 21, 2018 | 8.750 | 9.100 | 8.700 | 8.710 | 1,919 | -0.29(-3.25%) |
Jun 20, 2018 | 8.550 | 9.003 | 8.380 | 9.003 | 4,707 | +0.44(+5.17%) |
Jun 19, 2018 | 8.460 | 8.560 | 8.460 | 8.560 | 279 | +0.26(+3.13%) |
Jun 18, 2018 | 8.300 | 8.300 | 8.300 | 8.300 | 600 | -0.02(-0.24%) |
Jun 14, 2018 | 8.320 | 8.320 | 8.320 | 2 | -0.38(-4.37%) | |
Jun 13, 2018 | 8.120 | 8.703 | 8.050 | 8.700 | 14,855 | +0.35(+4.16%) |
Jun 12, 2018 | 8.040 | 8.560 | 8.010 | 8.353 | 15,844 | +0.10(+1.21%) |
Jun 11, 2018 | 7.930 | 8.410 | 7.930 | 8.253 | 36,584 | +0.05(+0.64%) |
Jun 07, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.02(-0.24%) | |
Jun 06, 2018 | 7.900 | 8.220 | 7.900 | 8.220 | 13,055 | +0.11(+1.36%) |
Jun 01, 2018 | 8.110 | 8.110 | 8.110 | 0 | +0.08(+1.00%) | |
May 31, 2018 | 7.850 | 8.050 | 7.850 | 8.030 | 5,403 | +0.23(+2.95%) |
May 30, 2018 | 7.810 | 7.811 | 7.800 | 7.800 | 900 | -0.28(-3.46%) |
May 29, 2018 | 7.880 | 8.395 | 7.521 | 8.080 | 5,998 | +0.21(+2.67%) |
May 25, 2018 | 7.870 | 7.870 | 7.870 | 0 | +0.01(+0.13%) | |
May 17, 2018 | 7.860 | 7.860 | 7.860 | 68 | -0.05(-0.63%) | |
May 16, 2018 | 7.800 | 8.186 | 7.750 | 7.910 | 2,654 | -0.12(-1.49%) |
May 15, 2018 | 7.496 | 8.030 | 7.496 | 8.030 | 1,349 | +0.16(+2.03%) |
May 09, 2018 | 7.870 | 7.870 | 7.870 | 0 | +0.22(+2.88%) | |
May 08, 2018 | 7.600 | 7.650 | 7.600 | 7.650 | 2,053 | -0.75(-8.93%) |
May 01, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.02(+0.18%) | |
Apr 10, 2018 | 8.385 | 8.385 | 8.385 | 45 | +0.39(+4.94%) | |
Apr 04, 2018 | 7.990 | 7.990 | 7.990 | 0 | -0.88(-9.92%) | |
Mar 27, 2018 | 8.870 | 8.870 | 8.870 | 0 | +0.37(+4.35%) | |
Mar 26, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 200 | -0.93(-9.86%) |
Mar 19, 2018 | 9.430 | 9.430 | 9.430 | 0 | -0.27(-2.78%) | |
Mar 13, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.46(+4.98%) | |
Feb 22, 2018 | 9.240 | 9.240 | 9.240 | 0 | +0.83(+9.87%) | |
Feb 13, 2018 | 8.410 | 8.410 | 8.410 | 2 | -0.72(-7.86%) | |
Feb 07, 2018 | 9.127 | 9.127 | 9.127 | 0 | -0.43(-4.53%) | |
Feb 01, 2018 | 9.560 | 9.560 | 9.560 | 0 | -1.03(-9.72%) | |
Jan 25, 2018 | 10.59 | 10.59 | 10.59 | 0 | +0.53(+5.22%) | |
Jan 24, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 153 | +0.58(+6.07%) |
Jan 23, 2018 | 9.980 | 9.980 | 9.450 | 9.488 | 1,320 | -0.02(-0.23%) |
Jan 22, 2018 | 9.510 | 9.510 | 9.510 | 9.510 | 194 | +0.04(+0.42%) |
Jan 18, 2018 | 9.470 | 9.470 | 9.470 | 45 | +0.15(+1.62%) | |
Jan 16, 2018 | 9.319 | 9.319 | 9.319 | 30 | +0.44(+4.94%) | |
Jan 08, 2018 | 8.880 | 8.880 | 8.880 | 0 | -0.12(-1.33%) | |
Jan 02, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
Dec 29, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.05(-0.55%) | |
Dec 28, 2017 | 9.050 | 9.050 | 9.050 | 9.050 | 270 | +0.05(+0.56%) |
Dec 27, 2017 | 9.110 | 9.270 | 9.000 | 9.000 | 784 | -0.14(-1.50%) |
Dec 26, 2017 | 9.050 | 9.137 | 9.050 | 9.137 | 280 | -0.36(-3.82%) |
Dec 19, 2017 | 9.500 | 9.500 | 9.500 | 0 | +0.61(+6.86%) | |
Dec 18, 2017 | 8.890 | 8.890 | 8.890 | 8.890 | 594 | -0.21(-2.31%) |
Dec 05, 2017 | 9.100 | 9.100 | 9.100 | 0 | +0.82(+9.84%) | |
Nov 30, 2017 | 8.285 | 8.285 | 8.285 | 180 | -0.34(-3.89%) | |
Nov 29, 2017 | 7.840 | 8.620 | 7.840 | 8.620 | 857 | +0.32(+3.86%) |
Nov 24, 2017 | 8.300 | 8.300 | 8.300 | 0 | +0.29(+3.62%) | |
Nov 21, 2017 | 8.010 | 8.010 | 8.010 | 8.010 | 450 | +0.01(+0.12%) |
Nov 20, 2017 | 7.990 | 8.000 | 7.990 | 8.000 | 1,200 | +0.13(+1.66%) |
Nov 17, 2017 | 7.869 | 7.869 | 7.869 | 7.869 | 100 | +0.09(+1.21%) |
Nov 15, 2017 | 7.775 | 7.775 | 7.775 | 0 | +0.09(+1.23%) | |
Nov 09, 2017 | 7.680 | 7.680 | 7.680 | 0 | -0.62(-7.47%) | |
Nov 08, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 1,710 | +0.15(+1.84%) |
Nov 07, 2017 | 8.150 | 8.150 | 8.150 | 8.150 | 200 | +0.05(+0.62%) |
Nov 06, 2017 | 8.110 | 8.120 | 8.100 | 8.100 | 500 | +0.20(+2.53%) |
Nov 01, 2017 | 7.900 | 7.900 | 7.900 | 0 | -0.10(-1.25%) | |
Oct 30, 2017 | 8.000 | 8.000 | 8.000 | 0 | +0.10(+1.27%) | |
Oct 27, 2017 | 7.900 | 7.900 | 7.900 | 7.900 | 355 | +0.14(+1.74%) |
Oct 26, 2017 | 7.900 | 7.900 | 7.600 | 7.765 | 854 | -0.24(-2.94%) |
Oct 25, 2017 | 7.910 | 8.000 | 7.640 | 8.000 | 600 | -0.07(-0.82%) |
Oct 24, 2017 | 8.100 | 8.150 | 8.066 | 8.066 | 550 | -0.03(-0.42%) |
Oct 23, 2017 | 8.090 | 8.100 | 8.090 | 8.100 | 400 | -0.10(-1.22%) |
Oct 19, 2017 | 8.200 | 8.200 | 8.200 | 0 | -0.10(-1.20%) | |
Oct 18, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 300 | -0.15(-1.78%) |
Oct 16, 2017 | 8.450 | 8.450 | 8.450 | 0 | +0.05(+0.56%) | |
Oct 12, 2017 | 8.403 | 8.403 | 8.403 | 0 | +0.20(+2.48%) | |
Oct 10, 2017 | 8.200 | 8.200 | 8.200 | 11 | -0.10(-1.20%) | |
Oct 09, 2017 | 8.010 | 8.300 | 8.010 | 8.300 | 805 | -0.18(-2.12%) |
Oct 06, 2017 | 8.460 | 8.480 | 8.460 | 8.480 | 556 | -0.04(-0.47%) |
Oct 05, 2017 | 8.500 | 8.520 | 8.490 | 8.520 | 2,320 | -0.31(-3.46%) |
Oct 04, 2017 | 8.825 | 8.825 | 8.825 | 8.825 | 110 | +0.32(+3.71%) |
Oct 03, 2017 | 8.510 | 8.510 | 8.510 | 8.510 | 200 | +0.15(+1.76%) |
Sep 28, 2017 | 8.363 | 128 | -0.20(-2.31%) | |||
Sep 18, 2017 | 8.560 | 20 | -0.05(-0.58%) | |||
Sep 14, 2017 | 8.610 | 8.610 | 8.610 | 0 | -0.14(-1.60%) | |
Sep 13, 2017 | 8.460 | 8.750 | 8.450 | 8.750 | 4,726 | +0.35(+4.17%) |
Sep 12, 2017 | 8.400 | 8.400 | 8.400 | 8.400 | 697 | +0.00(+0.00%) |
Sep 11, 2017 | 8.390 | 8.400 | 8.350 | 8.400 | 3,895 | +0.00(+0.00%) |
Sep 08, 2017 | 8.400 | 8.400 | 8.400 | 8.400 | 319 | -0.05(-0.59%) |
Sep 07, 2017 | 8.390 | 8.480 | 8.390 | 8.450 | 6,030 | -0.15(-1.74%) |
Sep 06, 2017 | 8.450 | 8.600 | 8.450 | 8.600 | 2,834 | +0.00(+0.00%) |
Sep 05, 2017 | 8.500 | 8.600 | 8.450 | 8.600 | 1,736 | +0.09(+1.03%) |