Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.30 | 12.30 | 12.30 | 0 | +0.45(+3.80%) | |
Aug 30, 2018 | 11.90 | 11.95 | 11.70 | 11.85 | 235,505 | +0.05(+0.42%) |
Aug 29, 2018 | 11.65 | 12.25 | 11.15 | 11.80 | 796,927 | +0.20(+1.72%) |
Aug 28, 2018 | 11.50 | 11.70 | 11.35 | 11.60 | 469,702 | +0.05(+0.43%) |
Aug 27, 2018 | 11.55 | 11.70 | 11.37 | 11.55 | 457,636 | -0.05(-0.43%) |
Aug 24, 2018 | 11.45 | 11.75 | 11.40 | 11.60 | 324,100 | +0.10(+0.87%) |
Aug 23, 2018 | 11.15 | 11.70 | 11.10 | 11.50 | 346,319 | +0.30(+2.68%) |
Aug 22, 2018 | 11.20 | 11.45 | 11.05 | 11.20 | 259,156 | +0.05(+0.45%) |
Aug 21, 2018 | 11.10 | 11.28 | 10.72 | 11.15 | 405,903 | +0.05(+0.45%) |
Aug 20, 2018 | 11.25 | 11.25 | 11.00 | 11.10 | 253,363 | -0.15(-1.33%) |
Aug 17, 2018 | 10.90 | 11.47 | 10.90 | 11.25 | 725,600 | +0.45(+4.17%) |
Aug 16, 2018 | 10.60 | 10.95 | 10.47 | 10.80 | 334,867 | +0.20(+1.89%) |
Aug 15, 2018 | 10.65 | 10.70 | 10.35 | 10.60 | 342,880 | -0.10(-0.93%) |
Aug 14, 2018 | 10.35 | 10.70 | 10.20 | 10.70 | 330,855 | +0.35(+3.38%) |
Aug 13, 2018 | 10.65 | 10.80 | 10.05 | 10.35 | 311,531 | -0.25(-2.36%) |
Aug 10, 2018 | 10.30 | 10.90 | 10.01 | 10.60 | 1,561,100 | +0.20(+1.92%) |
Aug 09, 2018 | 10.25 | 10.60 | 10.25 | 10.40 | 446,497 | +0.10(+0.97%) |
Aug 08, 2018 | 9.750 | 10.30 | 9.700 | 10.30 | 493,894 | +0.45(+4.57%) |
Aug 07, 2018 | 9.750 | 10.00 | 9.600 | 9.850 | 331,543 | +0.15(+1.55%) |
Aug 06, 2018 | 9.950 | 9.950 | 9.600 | 9.700 | 636,129 | -0.20(-2.02%) |
Aug 03, 2018 | 10.20 | 10.32 | 9.700 | 9.900 | 458,100 | -0.35(-3.41%) |
Aug 02, 2018 | 10.55 | 10.65 | 10.10 | 10.25 | 471,453 | -0.25(-2.38%) |
Aug 01, 2018 | 10.40 | 10.70 | 10.20 | 10.50 | 421,589 | +0.05(+0.48%) |
Jul 31, 2018 | 10.25 | 10.50 | 9.950 | 10.45 | 866,643 | +0.30(+2.96%) |
Jul 30, 2018 | 10.00 | 10.30 | 9.825 | 10.15 | 981,863 | +0.30(+3.05%) |
Jul 27, 2018 | 9.900 | 10.00 | 9.600 | 9.850 | 5,052,700 | -0.40(-3.90%) |
Jul 26, 2018 | 11.00 | 11.00 | 10.15 | 10.25 | 1,052,213 | -1.05(-9.29%) |
Jul 25, 2018 | 11.30 | 11.65 | 11.20 | 11.30 | 503,908 | -0.25(-2.16%) |
Jul 24, 2018 | 11.55 | 10.80 | 11.55 | 951,971 | -0.45(-3.75%) | |
Jul 23, 2018 | 11.75 | 12.10 | 11.45 | 12.00 | 376,546 | +0.25(+2.13%) |
Jul 20, 2018 | 11.90 | 12.05 | 11.70 | 11.75 | 426,661 | -0.05(-0.42%) |
Jul 19, 2018 | 12.40 | 12.80 | 11.75 | 11.80 | 1,116,572 | -0.05(-0.42%) |
Jul 18, 2018 | 12.05 | 12.25 | 11.80 | 11.85 | 795,315 | -0.25(-2.07%) |
Jul 17, 2018 | 12.45 | 12.65 | 12.05 | 12.10 | 368,971 | -0.35(-2.81%) |
Jul 16, 2018 | 12.20 | 13.20 | 12.20 | 12.45 | 386,346 | +0.30(+2.47%) |
Jul 13, 2018 | 12.50 | 12.71 | 12.00 | 12.15 | 284,790 | -0.35(-2.80%) |
Jul 12, 2018 | 11.95 | 12.75 | 11.95 | 12.50 | 266,059 | +0.70(+5.93%) |
Jul 11, 2018 | 11.80 | 12.00 | 11.70 | 11.80 | 155,008 | -0.10(-0.84%) |
Jul 10, 2018 | 11.85 | 12.25 | 11.75 | 11.90 | 222,763 | +0.05(+0.42%) |
Jul 09, 2018 | 11.95 | 12.01 | 11.95 | 11.85 | 139,369 | -0.10(-0.84%) |
Jul 06, 2018 | 11.95 | 12.15 | 11.79 | 11.95 | 156,776 | +0.00(+0.00%) |
Jul 05, 2018 | 12.25 | 12.30 | 11.80 | 11.95 | 270,015 | -0.20(-1.65%) |
Jul 03, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.20(-1.62%) | |
Jul 02, 2018 | 12.05 | 12.57 | 11.95 | 12.35 | 199,757 | +0.05(+0.41%) |
Jun 29, 2018 | 12.25 | 12.35 | 12.00 | 12.30 | 281,864 | +0.05(+0.41%) |
Jun 28, 2018 | 12.20 | 12.35 | 11.95 | 12.25 | 280,493 | -0.10(-0.81%) |
Jun 27, 2018 | 12.75 | 13.30 | 12.30 | 12.35 | 437,926 | -0.40(-3.14%) |
Jun 26, 2018 | 12.30 | 12.80 | 12.15 | 12.75 | 251,868 | +0.35(+2.82%) |
Jun 25, 2018 | 12.20 | 12.50 | 11.65 | 12.40 | 345,909 | +0.20(+1.64%) |
Jun 22, 2018 | 11.90 | 12.25 | 11.00 | 12.20 | 637,048 | +0.35(+2.95%) |
Jun 21, 2018 | 11.50 | 12.20 | 11.40 | 11.85 | 414,449 | +0.55(+4.87%) |
Jun 20, 2018 | 11.80 | 11.85 | 11.10 | 11.30 | 535,539 | -0.30(-2.59%) |
Jun 19, 2018 | 11.60 | 10.45 | 11.60 | 714,142 | +0.90(+8.41%) | |
Jun 18, 2018 | 10.05 | 10.75 | 9.950 | 10.70 | 461,749 | +0.65(+6.47%) |
Jun 15, 2018 | 10.12 | 9.650 | 10.05 | 227,400 | +0.40(+4.15%) | |
Jun 14, 2018 | 9.550 | 9.750 | 9.450 | 9.650 | 107,953 | +0.15(+1.58%) |
Jun 13, 2018 | 9.700 | 10.00 | 9.350 | 9.500 | 333,798 | -0.15(-1.55%) |
Jun 12, 2018 | 9.250 | 9.750 | 9.250 | 9.650 | 204,488 | +0.35(+3.76%) |
Jun 11, 2018 | 9.450 | 9.600 | 9.275 | 9.300 | 169,878 | -0.15(-1.59%) |
Jun 08, 2018 | 9.600 | 9.700 | 9.250 | 9.450 | 223,835 | -0.20(-2.07%) |
Jun 07, 2018 | 9.350 | 9.796 | 9.300 | 9.650 | 557,382 | +0.50(+5.46%) |
Jun 06, 2018 | 9.200 | 9.150 | 450,081 | +0.70(+8.28%) | ||
Jun 05, 2018 | 8.350 | 8.575 | 8.300 | 8.450 | 286,545 | +0.10(+1.20%) |
Jun 04, 2018 | 8.500 | 8.600 | 8.200 | 8.350 | 323,578 | -0.15(-1.76%) |