Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.04(+0.42%) | |
Aug 30, 2018 | 10.77 | 11.04 | 10.68 | 10.68 | 13,615 | -0.13(-1.24%) |
Aug 29, 2018 | 10.82 | 11.18 | 10.73 | 10.82 | 16,803 | -0.27(-2.42%) |
Aug 28, 2018 | 11.26 | 11.44 | 11.04 | 11.09 | 8,486 | -0.18(-1.59%) |
Aug 27, 2018 | 11.85 | 12.07 | 11.22 | 11.26 | 24,015 | -0.58(-4.91%) |
Aug 24, 2018 | 12.16 | 12.83 | 11.67 | 11.85 | 27,627 | -0.09(-0.75%) |
Aug 23, 2018 | 10.91 | 12.20 | 10.73 | 11.94 | 57,378 | +1.27(+11.95%) |
Aug 22, 2018 | 10.42 | 10.66 | 10.41 | 10.66 | 9,368 | +0.29(+2.80%) |
Aug 21, 2018 | 10.86 | 10.86 | 10.30 | 10.37 | 15,701 | -0.27(-2.52%) |
Aug 20, 2018 | 9.924 | 11.06 | 9.924 | 10.64 | 70,171 | +0.74(+7.45%) |
Aug 17, 2018 | 9.723 | 9.942 | 9.700 | 9.901 | 22,594 | +0.18(+1.86%) |
Aug 16, 2018 | 9.544 | 9.847 | 9.544 | 9.720 | 40,002 | +0.18(+1.85%) |
Aug 15, 2018 | 9.365 | 9.566 | 9.365 | 9.544 | 13,382 | +0.09(+0.95%) |
Aug 14, 2018 | 9.367 | 9.544 | 9.367 | 9.454 | 5,306 | +0.11(+1.18%) |
Aug 13, 2018 | 9.320 | 9.588 | 9.231 | 9.344 | 10,071 | +0.11(+1.23%) |
Aug 10, 2018 | 8.940 | 9.365 | 8.940 | 9.231 | 5,816 | +0.18(+1.98%) |
Aug 09, 2018 | 9.030 | 9.052 | 8.985 | 9.052 | 5,151 | +0.09(+1.00%) |
Aug 08, 2018 | 9.052 | 9.052 | 8.873 | 8.963 | 12,543 | +0.11(+1.26%) |
Aug 07, 2018 | 8.873 | 8.985 | 8.773 | 8.851 | 15,724 | -0.02(-0.25%) |
Aug 06, 2018 | 8.918 | 9.010 | 8.594 | 8.873 | 30,345 | -0.04(-0.50%) |
Aug 03, 2018 | 8.851 | 8.985 | 8.851 | 8.918 | 9,395 | -0.09(-0.99%) |
Aug 02, 2018 | 8.940 | 9.007 | 8.174 | 9.007 | 6,858 | +0.07(+0.75%) |
Aug 01, 2018 | 8.985 | 9.052 | 8.918 | 8.940 | 15,831 | +0.02(+0.25%) |
Jul 31, 2018 | 8.896 | 9.343 | 8.896 | 8.918 | 11,451 | +0.04(+0.48%) |
Jul 30, 2018 | 8.965 | 9.332 | 8.728 | 8.876 | 26,095 | +0.09(+1.05%) |
Jul 27, 2018 | 8.940 | 8.985 | 8.683 | 8.784 | 21,699 | -0.16(-1.75%) |
Jul 26, 2018 | 8.806 | 9.074 | 8.785 | 8.940 | 26,184 | +0.07(+0.76%) |
Jul 25, 2018 | 8.538 | 9.599 | 8.493 | 8.873 | 28,066 | +0.31(+3.66%) |
Jul 24, 2018 | 8.896 | 8.963 | 8.560 | 8.560 | 11,039 | -0.20(-2.30%) |
Jul 23, 2018 | 8.873 | 8.940 | 8.762 | 8.762 | 25,911 | -0.16(-1.75%) |
Jul 20, 2018 | 9.052 | 9.052 | 8.739 | 8.918 | 11,064 | -0.25(-2.68%) |
Jul 19, 2018 | 9.119 | 9.611 | 9.099 | 9.164 | 41,640 | +0.04(+0.49%) |
Jul 18, 2018 | 8.583 | 9.231 | 8.493 | 9.119 | 48,568 | +0.54(+6.25%) |
Jul 17, 2018 | 8.359 | 8.583 | 8.315 | 8.583 | 91,128 | +0.27(+3.23%) |
Jul 16, 2018 | 8.493 | 8.627 | 8.049 | 8.315 | 25,974 | -0.13(-1.59%) |
Jul 13, 2018 | 8.404 | 8.672 | 8.247 | 8.449 | 198,332 | +0.65(+8.31%) |
Jul 12, 2018 | 8.069 | 8.069 | 7.711 | 7.800 | 40,951 | -0.27(-3.32%) |
Jul 11, 2018 | 8.203 | 8.493 | 8.069 | 8.069 | 23,580 | -0.13(-1.63%) |
Jul 10, 2018 | 8.270 | 8.404 | 8.002 | 8.203 | 51,698 | -0.07(-0.81%) |
Jul 09, 2018 | 8.359 | 8.449 | 8.069 | 8.270 | 35,504 | -0.02(-0.27%) |
Jul 06, 2018 | 8.225 | 8.404 | 8.069 | 8.292 | 101,340 | +0.04(+0.54%) |
Jul 05, 2018 | 8.538 | 8.158 | 8.247 | 77,176 | -0.20(-2.38%) | |
Jul 03, 2018 | 8.449 | 8.449 | 8.449 | 0 | +0.07(+0.80%) | |
Jul 02, 2018 | 8.270 | 8.516 | 7.890 | 8.382 | 55,827 | +0.00(+0.00%) |
Jun 29, 2018 | 8.315 | 8.426 | 8.270 | 8.382 | 22,421 | +0.04(+0.54%) |
Jun 28, 2018 | 8.136 | 8.493 | 8.136 | 8.337 | 28,271 | +0.22(+2.75%) |
Jun 27, 2018 | 8.449 | 8.583 | 8.113 | 8.113 | 14,663 | -0.34(-3.97%) |
Jun 26, 2018 | 8.404 | 8.538 | 8.180 | 8.449 | 26,542 | +0.29(+3.56%) |
Jun 25, 2018 | 8.158 | 8.382 | 8.136 | 8.158 | 19,748 | -0.09(-1.08%) |
Jun 22, 2018 | 8.386 | 8.386 | 8.201 | 8.247 | 17,006 | -0.13(-1.60%) |
Jun 21, 2018 | 8.516 | 8.516 | 8.382 | 8.382 | 12,840 | +0.07(+0.81%) |
Jun 20, 2018 | 8.605 | 8.717 | 8.315 | 8.315 | 16,706 | -0.29(-3.38%) |
Jun 19, 2018 | 8.516 | 8.676 | 8.371 | 8.605 | 21,636 | -0.09(-1.03%) |
Jun 18, 2018 | 8.762 | 9.030 | 8.538 | 8.694 | 25,652 | -0.16(-1.77%) |
Jun 15, 2018 | 8.627 | 8.627 | 8.851 | 36,795 | +0.22(+2.59%) | |
Jun 14, 2018 | 8.493 | 8.896 | 8.315 | 8.627 | 92,291 | +0.16(+1.85%) |
Jun 13, 2018 | 8.426 | 8.605 | 8.203 | 8.471 | 93,537 | +0.00(+0.00%) |
Jun 12, 2018 | 8.585 | 8.672 | 8.247 | 8.471 | 96,007 | -0.11(-1.30%) |
Jun 11, 2018 | 8.694 | 8.851 | 8.315 | 8.583 | 61,131 | -0.11(-1.29%) |
Jun 08, 2018 | 8.806 | 8.896 | 8.627 | 8.694 | 37,141 | -0.25(-2.75%) |
Jun 07, 2018 | 8.806 | 9.030 | 8.627 | 8.940 | 125,442 | +0.13(+1.52%) |
Jun 06, 2018 | 8.247 | 8.896 | 8.046 | 8.806 | 119,783 | +0.56(+6.78%) |
Jun 05, 2018 | 8.873 | 8.940 | 7.722 | 8.247 | 244,536 | -0.69(-7.75%) |
Jun 04, 2018 | 9.633 | 9.656 | 8.896 | 8.940 | 165,732 | -0.76(-7.83%) |