Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.860 | 8.860 | 8.860 | 0 | -0.29(-3.17%) | |
Aug 30, 2018 | 9.520 | 9.520 | 9.130 | 9.150 | 283,279 | -0.40(-4.19%) |
Aug 29, 2018 | 9.320 | 9.730 | 9.160 | 9.550 | 209,414 | +0.25(+2.69%) |
Aug 28, 2018 | 9.190 | 9.450 | 9.190 | 9.300 | 170,309 | +0.11(+1.20%) |
Aug 27, 2018 | 9.120 | 9.390 | 9.120 | 9.190 | 364,545 | +0.08(+0.88%) |
Aug 24, 2018 | 9.120 | 9.360 | 9.090 | 9.110 | 188,600 | +0.06(+0.66%) |
Aug 23, 2018 | 9.230 | 9.270 | 9.020 | 9.050 | 157,597 | -0.23(-2.48%) |
Aug 22, 2018 | 9.390 | 9.510 | 9.220 | 9.280 | 232,741 | +0.02(+0.22%) |
Aug 21, 2018 | 9.230 | 9.550 | 9.160 | 9.260 | 251,821 | +0.15(+1.65%) |
Aug 20, 2018 | 8.850 | 9.240 | 8.820 | 9.110 | 172,863 | +0.28(+3.17%) |
Aug 17, 2018 | 8.680 | 8.920 | 8.400 | 8.830 | 292,400 | +0.16(+1.85%) |
Aug 16, 2018 | 8.600 | 8.900 | 8.460 | 8.670 | 286,492 | +0.14(+1.64%) |
Aug 15, 2018 | 8.580 | 8.850 | 8.150 | 8.530 | 341,929 | -0.09(-1.04%) |
Aug 14, 2018 | 8.870 | 9.180 | 8.555 | 8.620 | 462,007 | -0.11(-1.26%) |
Aug 13, 2018 | 9.330 | 9.400 | 8.715 | 8.730 | 380,001 | -0.70(-7.42%) |
Aug 10, 2018 | 8.880 | 9.510 | 8.630 | 9.430 | 517,700 | +0.53(+5.96%) |
Aug 09, 2018 | 8.940 | 9.130 | 8.810 | 8.900 | 363,735 | -0.15(-1.66%) |
Aug 08, 2018 | 8.820 | 9.150 | 8.640 | 9.050 | 554,759 | +0.21(+2.38%) |
Aug 07, 2018 | 8.620 | 9.140 | 8.470 | 8.840 | 859,311 | +0.55(+6.63%) |
Aug 06, 2018 | 8.040 | 8.410 | 7.820 | 8.290 | 909,407 | +0.54(+6.97%) |
Aug 03, 2018 | 7.570 | 8.110 | 7.470 | 7.750 | 822,200 | +0.19(+2.51%) |
Aug 02, 2018 | 8.050 | 8.180 | 7.430 | 7.560 | 1,933,849 | -0.71(-8.59%) |
Aug 01, 2018 | 11.22 | 11.22 | 8.252 | 8.270 | 2,291,754 | -3.01(-26.68%) |
Jul 31, 2018 | 11.20 | 11.38 | 10.73 | 11.28 | 385,559 | -0.05(-0.44%) |
Jul 30, 2018 | 11.00 | 11.48 | 11.00 | 11.33 | 334,039 | +0.44(+4.04%) |
Jul 27, 2018 | 10.58 | 11.09 | 10.58 | 10.89 | 388,400 | +0.36(+3.42%) |
Jul 26, 2018 | 10.23 | 10.71 | 10.11 | 10.53 | 245,398 | +0.30(+2.93%) |
Jul 25, 2018 | 10.23 | 10.23 | 9.930 | 10.23 | 413,971 | +0.01(+0.10%) |
Jul 24, 2018 | 10.58 | 10.70 | 10.19 | 10.22 | 510,781 | -0.26(-2.48%) |
Jul 23, 2018 | 10.76 | 10.85 | 10.46 | 10.48 | 456,397 | -0.34(-3.14%) |
Jul 20, 2018 | 11.14 | 11.28 | 10.42 | 10.82 | 485,762 | -0.28(-2.52%) |
Jul 19, 2018 | 11.31 | 11.53 | 11.03 | 11.10 | 642,736 | -0.25(-2.20%) |
Jul 18, 2018 | 11.24 | 11.50 | 10.92 | 11.35 | 323,577 | +0.04(+0.35%) |
Jul 17, 2018 | 11.26 | 11.49 | 11.14 | 11.31 | 282,412 | +0.01(+0.09%) |
Jul 16, 2018 | 11.40 | 11.62 | 11.10 | 11.30 | 324,574 | -0.35(-3.00%) |
Jul 13, 2018 | 11.77 | 12.05 | 11.60 | 11.65 | 232,605 | -0.15(-1.27%) |
Jul 12, 2018 | 11.88 | 11.92 | 11.16 | 11.80 | 366,551 | -0.08(-0.67%) |
Jul 11, 2018 | 11.63 | 12.07 | 11.52 | 11.88 | 533,823 | +0.05(+0.42%) |
Jul 10, 2018 | 12.12 | 12.40 | 11.74 | 11.83 | 266,091 | -0.19(-1.58%) |
Jul 09, 2018 | 11.85 | 12.27 | 11.77 | 12.02 | 417,532 | +0.21(+1.78%) |
Jul 06, 2018 | 11.33 | 11.85 | 11.29 | 11.81 | 367,660 | +0.37(+3.23%) |
Jul 05, 2018 | 11.11 | 11.58 | 11.01 | 11.44 | 483,919 | +0.35(+3.16%) |
Jul 03, 2018 | 11.09 | 11.09 | 11.09 | 0 | +0.48(+4.52%) | |
Jul 02, 2018 | 10.98 | 11.13 | 10.29 | 10.61 | 799,334 | -0.50(-4.50%) |
Jun 29, 2018 | 11.96 | 10.96 | 11.11 | 875,653 | -0.20(-1.77%) | |
Jun 28, 2018 | 11.65 | 11.81 | 11.25 | 11.31 | 671,179 | -0.32(-2.75%) |
Jun 27, 2018 | 11.84 | 12.41 | 11.47 | 11.63 | 801,809 | -0.06(-0.51%) |
Jun 26, 2018 | 11.57 | 11.80 | 11.39 | 11.69 | 924,022 | +0.12(+1.04%) |
Jun 25, 2018 | 12.15 | 12.26 | 11.37 | 11.57 | 542,167 | -0.64(-5.24%) |
Jun 22, 2018 | 12.00 | 12.70 | 12.00 | 12.21 | 1,127,265 | +0.34(+2.86%) |
Jun 21, 2018 | 12.01 | 12.40 | 11.54 | 11.87 | 846,447 | -0.22(-1.82%) |
Jun 20, 2018 | 12.43 | 12.49 | 11.98 | 12.09 | 684,919 | -0.22(-1.79%) |
Jun 19, 2018 | 12.31 | 12.42 | 11.91 | 12.31 | 518,042 | -0.17(-1.36%) |
Jun 18, 2018 | 12.55 | 12.81 | 12.44 | 12.48 | 506,765 | -0.14(-1.11%) |
Jun 15, 2018 | 12.89 | 12.32 | 12.62 | 1,329,660 | -0.16(-1.25%) | |
Jun 14, 2018 | 13.08 | 13.25 | 12.53 | 12.78 | 441,093 | -0.23(-1.77%) |
Jun 13, 2018 | 12.64 | 13.11 | 12.46 | 13.01 | 412,843 | +0.24(+1.88%) |
Jun 12, 2018 | 12.92 | 12.97 | 12.65 | 12.77 | 341,202 | -0.11(-0.85%) |
Jun 11, 2018 | 12.61 | 13.01 | 12.29 | 12.88 | 413,476 | +0.14(+1.10%) |
Jun 08, 2018 | 13.30 | 13.66 | 12.48 | 12.74 | 535,548 | -0.56(-4.21%) |
Jun 07, 2018 | 13.03 | 13.58 | 12.92 | 13.30 | 412,365 | +0.32(+2.47%) |
Jun 06, 2018 | 12.55 | 12.98 | 312,421 | -0.03(-0.23%) | ||
Jun 05, 2018 | 12.32 | 13.06 | 12.28 | 13.01 | 521,931 | +0.69(+5.60%) |
Jun 04, 2018 | 12.56 | 12.71 | 11.94 | 12.32 | 644,758 | -0.20(-1.60%) |