Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.180 | 9.180 | 9.180 | 0 | -0.13(-1.41%) | |
Aug 30, 2018 | 9.353 | 9.353 | 9.131 | 9.312 | 236,685 | -0.08(-0.88%) |
Aug 29, 2018 | 9.386 | 9.480 | 9.262 | 9.394 | 285,722 | +0.06(+0.62%) |
Aug 28, 2018 | 9.493 | 9.567 | 9.246 | 9.336 | 327,992 | -0.11(-1.13%) |
Aug 27, 2018 | 9.312 | 9.485 | 9.279 | 9.443 | 269,919 | +0.16(+1.68%) |
Aug 24, 2018 | 9.221 | 9.353 | 9.172 | 9.287 | 340,264 | +0.15(+1.62%) |
Aug 23, 2018 | 9.246 | 9.287 | 9.007 | 9.139 | 294,952 | -0.14(-1.51%) |
Aug 22, 2018 | 9.188 | 9.320 | 9.164 | 9.279 | 261,727 | +0.11(+1.17%) |
Aug 21, 2018 | 9.090 | 9.246 | 9.017 | 9.172 | 357,643 | +0.13(+1.46%) |
Aug 20, 2018 | 8.917 | 9.081 | 8.917 | 9.040 | 245,991 | +0.11(+1.20%) |
Aug 17, 2018 | 8.752 | 8.975 | 8.711 | 8.933 | 387,067 | +0.17(+1.97%) |
Aug 16, 2018 | 8.621 | 8.794 | 8.555 | 8.761 | 533,020 | +0.21(+2.50%) |
Aug 15, 2018 | 8.933 | 8.953 | 8.530 | 8.547 | 389,464 | -0.48(-5.29%) |
Aug 14, 2018 | 9.114 | 9.197 | 8.958 | 9.024 | 250,878 | -0.07(-0.72%) |
Aug 13, 2018 | 9.262 | 9.304 | 9.081 | 9.090 | 348,883 | -0.13(-1.43%) |
Aug 10, 2018 | 9.279 | 9.394 | 9.180 | 9.221 | 297,959 | -0.16(-1.75%) |
Aug 09, 2018 | 9.435 | 9.501 | 9.262 | 9.386 | 304,122 | -0.07(-0.70%) |
Aug 08, 2018 | 9.583 | 9.600 | 9.411 | 9.452 | 518,238 | -0.13(-1.37%) |
Aug 07, 2018 | 9.312 | 9.624 | 9.312 | 9.583 | 476,667 | +0.30(+3.28%) |
Aug 06, 2018 | 9.155 | 9.386 | 9.081 | 9.279 | 443,323 | +0.12(+1.35%) |
Aug 03, 2018 | 9.147 | 9.221 | 8.975 | 9.155 | 397,157 | +0.00(+0.00%) |
Aug 02, 2018 | 9.057 | 9.238 | 8.917 | 9.155 | 388,636 | -0.01(-0.09%) |
Aug 01, 2018 | 9.394 | 9.411 | 9.057 | 9.164 | 640,541 | -0.22(-2.37%) |
Jul 31, 2018 | 9.435 | 9.591 | 9.279 | 9.386 | 519,715 | -0.07(-0.78%) |
Jul 30, 2018 | 9.674 | 9.772 | 9.246 | 9.460 | 640,340 | -0.32(-3.28%) |
Jul 27, 2018 | 10.20 | 10.35 | 9.707 | 9.781 | 570,267 | -0.41(-4.04%) |
Jul 26, 2018 | 10.78 | 11.35 | 10.14 | 10.19 | 881,753 | -0.59(-5.49%) |
Jul 25, 2018 | 11.19 | 11.28 | 10.69 | 10.78 | 839,512 | -0.39(-3.53%) |
Jul 24, 2018 | 11.36 | 11.48 | 11.18 | 11.18 | 347,759 | +0.02(+0.22%) |
Jul 23, 2018 | 11.01 | 11.20 | 10.99 | 11.15 | 272,156 | +0.16(+1.42%) |
Jul 20, 2018 | 11.02 | 11.12 | 10.97 | 11.00 | 283,462 | -0.04(-0.37%) |
Jul 19, 2018 | 10.97 | 11.06 | 10.88 | 11.04 | 460,669 | +0.00(+0.00%) |
Jul 18, 2018 | 10.76 | 11.07 | 10.76 | 11.04 | 370,415 | +0.25(+2.36%) |
Jul 17, 2018 | 10.76 | 10.87 | 10.69 | 10.78 | 333,889 | +0.02(+0.15%) |
Jul 16, 2018 | 10.70 | 10.78 | 10.58 | 10.77 | 471,377 | +0.07(+0.61%) |
Jul 13, 2018 | 10.74 | 10.92 | 10.69 | 10.70 | 218,893 | -0.09(-0.84%) |
Jul 12, 2018 | 10.78 | 10.83 | 10.56 | 10.79 | 422,695 | +0.12(+1.08%) |
Jul 11, 2018 | 10.55 | 10.78 | 10.34 | 10.68 | 565,209 | +0.02(+0.23%) |
Jul 10, 2018 | 11.34 | 11.39 | 10.60 | 10.65 | 548,220 | -0.75(-6.57%) |
Jul 09, 2018 | 11.39 | 11.41 | 11.22 | 11.40 | 413,602 | +0.05(+0.44%) |
Jul 06, 2018 | 11.32 | 11.46 | 11.20 | 11.35 | 237,711 | +0.00(+0.00%) |
Jul 05, 2018 | 11.10 | 11.37 | 11.02 | 11.35 | 585,204 | +0.37(+3.37%) |
Jul 03, 2018 | 10.98 | 10.98 | 10.98 | 0 | -0.26(-2.34%) | |
Jul 02, 2018 | 10.91 | 11.25 | 10.90 | 11.24 | 365,281 | +0.22(+2.01%) |
Jun 29, 2018 | 10.97 | 11.13 | 10.97 | 11.02 | 443,443 | +0.12(+1.06%) |
Jun 28, 2018 | 10.89 | 10.94 | 10.71 | 10.91 | 363,801 | +0.02(+0.23%) |
Jun 27, 2018 | 11.06 | 11.20 | 10.87 | 10.88 | 510,883 | -0.12(-1.12%) |
Jun 26, 2018 | 10.98 | 11.11 | 10.87 | 11.01 | 308,662 | +0.02(+0.15%) |
Jun 25, 2018 | 11.04 | 11.05 | 10.74 | 10.99 | 498,537 | -0.13(-1.18%) |
Jun 22, 2018 | 11.06 | 11.16 | 11.02 | 11.12 | 643,818 | +0.21(+1.88%) |
Jun 21, 2018 | 11.16 | 11.21 | 10.89 | 10.92 | 261,531 | -0.30(-2.71%) |
Jun 20, 2018 | 11.27 | 11.27 | 11.04 | 11.22 | 275,074 | +0.07(+0.66%) |
Jun 19, 2018 | 11.38 | 11.40 | 11.11 | 11.15 | 345,251 | -0.44(-3.83%) |
Jun 18, 2018 | 11.31 | 11.78 | 11.31 | 11.59 | 520,711 | +0.20(+1.73%) |
Jun 15, 2018 | 11.63 | 11.26 | 11.39 | 1,299,825 | -0.24(-2.05%) | |
Jun 14, 2018 | 11.45 | 11.67 | 11.40 | 11.63 | 654,074 | +0.20(+1.73%) |
Jun 13, 2018 | 11.52 | 11.68 | 11.39 | 11.43 | 646,089 | -0.07(-0.57%) |
Jun 12, 2018 | 11.36 | 11.63 | 11.24 | 11.50 | 865,730 | +0.32(+2.87%) |
Jun 11, 2018 | 11.09 | 11.29 | 11.09 | 11.18 | 498,083 | +0.07(+0.59%) |
Jun 08, 2018 | 11.29 | 11.35 | 11.11 | 11.11 | 315,005 | -0.17(-1.53%) |
Jun 07, 2018 | 11.28 | 11.39 | 11.16 | 11.29 | 518,223 | -0.02(-0.22%) |
Jun 06, 2018 | 11.29 | 11.31 | 434,276 | -0.12(-1.01%) | ||
Jun 05, 2018 | 11.30 | 11.48 | 11.25 | 11.43 | 416,342 | +0.12(+1.02%) |
Jun 04, 2018 | 11.38 | 11.45 | 11.20 | 11.31 | 528,347 | +0.07(+0.66%) |