Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.13(-1.32%) | |
Aug 30, 2018 | 10.21 | 10.21 | 9.939 | 10.15 | 152,664 | -0.08(-0.79%) |
Aug 29, 2018 | 10.50 | 10.58 | 10.23 | 10.23 | 110,059 | -0.27(-2.56%) |
Aug 28, 2018 | 10.80 | 10.80 | 10.45 | 10.50 | 183,025 | -0.32(-2.98%) |
Aug 27, 2018 | 11.09 | 11.09 | 10.80 | 10.83 | 217,991 | -0.24(-2.18%) |
Aug 24, 2018 | 11.01 | 11.12 | 10.88 | 11.07 | 77,805 | +0.08(+0.73%) |
Aug 23, 2018 | 11.15 | 11.23 | 10.91 | 10.99 | 153,943 | -0.16(-1.45%) |
Aug 22, 2018 | 11.09 | 11.26 | 11.01 | 11.15 | 120,550 | +0.05(+0.48%) |
Aug 21, 2018 | 11.31 | 11.31 | 11.04 | 11.09 | 121,655 | -0.05(-0.48%) |
Aug 20, 2018 | 11.15 | 11.28 | 11.07 | 11.15 | 163,789 | +0.03(+0.24%) |
Aug 17, 2018 | 10.85 | 11.17 | 10.83 | 11.12 | 90,649 | +0.32(+2.98%) |
Aug 16, 2018 | 10.96 | 11.09 | 10.77 | 10.80 | 250,935 | -0.21(-1.95%) |
Aug 15, 2018 | 10.99 | 11.17 | 10.85 | 11.01 | 200,503 | +0.05(+0.49%) |
Aug 14, 2018 | 10.85 | 11.01 | 10.61 | 10.96 | 274,759 | +0.21(+2.00%) |
Aug 13, 2018 | 10.77 | 10.99 | 10.58 | 10.74 | 170,624 | +0.05(+0.50%) |
Aug 10, 2018 | 10.45 | 10.80 | 10.31 | 10.69 | 166,407 | +0.21(+2.05%) |
Aug 09, 2018 | 10.50 | 10.52 | 10.29 | 10.48 | 218,732 | +0.00(+0.00%) |
Aug 08, 2018 | 10.61 | 10.61 | 10.21 | 10.48 | 132,006 | -0.20(-1.89%) |
Aug 07, 2018 | 10.44 | 10.73 | 10.43 | 10.68 | 218,821 | +0.24(+2.26%) |
Aug 06, 2018 | 10.26 | 10.44 | 10.26 | 10.44 | 130,827 | +0.24(+2.31%) |
Aug 03, 2018 | 10.28 | 10.39 | 10.15 | 10.21 | 131,695 | -0.03(-0.26%) |
Aug 02, 2018 | 10.13 | 10.39 | 10.12 | 10.23 | 182,128 | +0.11(+1.04%) |
Aug 01, 2018 | 10.10 | 10.13 | 9.917 | 10.13 | 130,738 | +0.16(+1.58%) |
Jul 31, 2018 | 9.707 | 10.02 | 9.681 | 9.969 | 256,323 | +0.29(+2.98%) |
Jul 30, 2018 | 9.523 | 9.733 | 9.523 | 9.681 | 147,563 | +0.16(+1.65%) |
Jul 27, 2018 | 9.366 | 9.576 | 9.340 | 9.523 | 183,725 | +0.21(+2.25%) |
Jul 26, 2018 | 9.287 | 9.366 | 9.266 | 9.313 | 57,475 | +0.00(+0.00%) |
Jul 25, 2018 | 9.182 | 9.313 | 9.077 | 9.313 | 71,799 | +0.16(+1.72%) |
Jul 24, 2018 | 9.130 | 9.182 | 9.103 | 9.156 | 79,398 | +0.03(+0.36%) |
Jul 23, 2018 | 9.156 | 9.287 | 9.103 | 9.123 | 61,425 | -0.01(-0.07%) |
Jul 20, 2018 | 9.130 | 9.130 | 9.025 | 9.130 | 38,708 | +0.03(+0.29%) |
Jul 19, 2018 | 9.156 | 9.234 | 8.999 | 9.103 | 69,573 | -0.05(-0.57%) |
Jul 18, 2018 | 9.051 | 9.182 | 8.993 | 9.156 | 48,851 | +0.18(+2.05%) |
Jul 17, 2018 | 9.077 | 9.077 | 8.972 | 8.972 | 39,622 | -0.10(-1.16%) |
Jul 16, 2018 | 9.051 | 9.077 | 8.972 | 9.077 | 31,763 | +0.05(+0.58%) |
Jul 13, 2018 | 9.025 | 9.103 | 9.007 | 9.025 | 48,189 | +0.03(+0.29%) |
Jul 12, 2018 | 9.103 | 9.164 | 8.946 | 8.999 | 45,281 | -0.05(-0.58%) |
Jul 11, 2018 | 9.077 | 9.130 | 9.043 | 9.051 | 53,922 | -0.10(-1.15%) |
Jul 10, 2018 | 9.182 | 9.208 | 9.077 | 9.156 | 53,230 | +0.05(+0.58%) |
Jul 09, 2018 | 9.051 | 9.182 | 9.051 | 9.103 | 77,662 | +0.03(+0.29%) |
Jul 06, 2018 | 9.077 | 9.182 | 9.051 | 9.077 | 39,744 | +0.00(+0.00%) |
Jul 05, 2018 | 9.156 | 9.182 | 9.051 | 9.077 | 50,905 | -0.03(-0.29%) |
Jul 03, 2018 | 9.103 | 9.103 | 9.103 | 0 | +0.13(+1.46%) | |
Jul 02, 2018 | 8.972 | 8.999 | 8.920 | 8.972 | 73,108 | +0.03(+0.29%) |
Jun 29, 2018 | 8.999 | 8.999 | 8.946 | 8.946 | 37,316 | -0.03(-0.29%) |
Jun 28, 2018 | 8.972 | 9.025 | 8.867 | 8.972 | 38,803 | +0.08(+0.88%) |
Jun 27, 2018 | 8.999 | 9.011 | 8.867 | 8.894 | 72,739 | -0.05(-0.59%) |
Jun 26, 2018 | 8.894 | 9.023 | 8.894 | 8.946 | 33,085 | +0.08(+0.89%) |
Jun 25, 2018 | 9.077 | 9.077 | 8.841 | 8.867 | 98,268 | -0.13(-1.46%) |
Jun 22, 2018 | 9.051 | 9.103 | 8.867 | 8.999 | 53,345 | +0.05(+0.59%) |
Jun 21, 2018 | 8.972 | 9.025 | 8.894 | 8.946 | 65,178 | -0.05(-0.58%) |
Jun 20, 2018 | 8.972 | 9.051 | 8.964 | 8.999 | 31,027 | +0.03(+0.29%) |
Jun 19, 2018 | 8.972 | 8.999 | 8.867 | 8.972 | 54,778 | -0.03(-0.29%) |
Jun 18, 2018 | 8.815 | 8.999 | 8.815 | 8.999 | 50,533 | +0.21(+2.39%) |
Jun 15, 2018 | 8.972 | 8.789 | 8.789 | 184,142 | -0.18(-2.05%) | |
Jun 14, 2018 | 8.999 | 9.051 | 8.946 | 8.972 | 40,267 | -0.05(-0.58%) |
Jun 13, 2018 | 9.051 | 9.064 | 8.972 | 9.025 | 71,450 | -0.03(-0.29%) |
Jun 12, 2018 | 9.077 | 9.124 | 9.025 | 9.051 | 43,810 | +0.00(+0.00%) |
Jun 11, 2018 | 8.972 | 9.103 | 8.972 | 9.051 | 81,054 | +0.03(+0.29%) |
Jun 08, 2018 | 9.077 | 9.077 | 8.972 | 9.025 | 91,086 | -0.05(-0.58%) |
Jun 07, 2018 | 9.025 | 9.103 | 9.025 | 9.077 | 32,300 | +0.08(+0.87%) |
Jun 06, 2018 | 9.156 | 8.999 | 8.999 | 69,855 | -0.12(-1.29%) | |
Jun 05, 2018 | 9.103 | 9.156 | 9.103 | 9.117 | 68,458 | -0.01(-0.14%) |
Jun 04, 2018 | 9.130 | 9.182 | 9.077 | 9.130 | 77,372 | -0.05(-0.57%) |