Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.500 | 9.500 | 9.500 | 0 | +0.37(+4.05%) | |
Aug 30, 2018 | 9.200 | 9.240 | 9.100 | 9.130 | 1,170,896 | -0.36(-3.79%) |
Aug 29, 2018 | 9.850 | 9.950 | 9.360 | 9.490 | 1,521,150 | -0.37(-3.75%) |
Aug 28, 2018 | 9.780 | 9.900 | 9.560 | 9.860 | 2,316,950 | +0.52(+5.57%) |
Aug 27, 2018 | 9.240 | 9.350 | 9.040 | 9.340 | 1,237,695 | +0.16(+1.74%) |
Aug 24, 2018 | 8.845 | 9.200 | 8.840 | 9.180 | 1,381,000 | +0.36(+4.08%) |
Aug 23, 2018 | 8.820 | 8.990 | 8.750 | 8.820 | 944,442 | -0.11(-1.23%) |
Aug 22, 2018 | 9.210 | 9.220 | 8.800 | 8.930 | 1,458,330 | +0.06(+0.68%) |
Aug 21, 2018 | 8.940 | 9.000 | 8.730 | 8.870 | 1,247,025 | +0.11(+1.26%) |
Aug 20, 2018 | 8.875 | 9.050 | 8.750 | 8.760 | 1,266,183 | -0.11(-1.24%) |
Aug 17, 2018 | 9.150 | 9.240 | 8.760 | 8.870 | 3,089,700 | -0.23(-2.53%) |
Aug 16, 2018 | 9.590 | 9.600 | 9.050 | 9.100 | 2,923,420 | -0.54(-5.60%) |
Aug 15, 2018 | 9.605 | 9.780 | 9.260 | 9.640 | 2,357,120 | +0.44(+4.78%) |
Aug 14, 2018 | 9.210 | 9.400 | 9.100 | 9.200 | 1,993,296 | -0.21(-2.23%) |
Aug 13, 2018 | 9.845 | 9.980 | 9.350 | 9.410 | 2,099,204 | -0.19(-1.98%) |
Aug 10, 2018 | 9.765 | 9.990 | 9.570 | 9.600 | 1,281,300 | -0.14(-1.44%) |
Aug 09, 2018 | 9.715 | 10.03 | 9.560 | 9.740 | 2,175,125 | +0.01(+0.10%) |
Aug 08, 2018 | 9.545 | 9.940 | 9.500 | 9.730 | 3,777,149 | -0.40(-3.95%) |
Aug 07, 2018 | 10.22 | 10.37 | 10.07 | 10.13 | 1,330,471 | +0.16(+1.60%) |
Aug 06, 2018 | 9.685 | 10.10 | 9.660 | 9.970 | 2,340,849 | -0.18(-1.77%) |
Aug 03, 2018 | 10.09 | 10.64 | 10.00 | 10.15 | 2,150,100 | -0.20(-1.93%) |
Aug 02, 2018 | 10.05 | 10.50 | 9.900 | 10.35 | 1,672,316 | +0.25(+2.48%) |
Aug 01, 2018 | 10.37 | 10.39 | 9.920 | 10.10 | 1,870,931 | -0.32(-3.07%) |
Jul 31, 2018 | 10.84 | 10.84 | 10.37 | 10.42 | 2,787,204 | -0.69(-6.21%) |
Jul 30, 2018 | 11.85 | 11.86 | 10.81 | 11.11 | 2,299,853 | -0.84(-7.03%) |
Jul 27, 2018 | 11.57 | 12.11 | 11.15 | 11.95 | 3,081,900 | -0.15(-1.24%) |
Jul 26, 2018 | 11.91 | 12.12 | 11.65 | 12.10 | 1,322,281 | +0.22(+1.85%) |
Jul 25, 2018 | 12.34 | 12.34 | 11.57 | 11.88 | 3,138,477 | -0.38(-3.10%) |
Jul 24, 2018 | 12.20 | 12.36 | 12.14 | 12.26 | 4,184,048 | +0.68(+5.87%) |
Jul 23, 2018 | 11.68 | 11.87 | 11.40 | 11.58 | 3,378,356 | +0.58(+5.27%) |
Jul 20, 2018 | 11.59 | 10.87 | 11.00 | 2,883,560 | +0.05(+0.46%) | |
Jul 19, 2018 | 10.95 | 11.35 | 10.56 | 10.95 | 3,275,185 | +0.12(+1.11%) |
Jul 18, 2018 | 11.78 | 12.16 | 10.75 | 10.83 | 6,400,224 | -0.66(-5.74%) |
Jul 17, 2018 | 10.45 | 11.60 | 10.32 | 11.49 | 5,224,545 | +1.19(+11.55%) |
Jul 16, 2018 | 9.875 | 10.33 | 9.820 | 10.30 | 3,047,461 | +1.06(+11.47%) |
Jul 13, 2018 | 9.410 | 9.550 | 9.200 | 9.240 | 1,141,174 | -0.07(-0.75%) |
Jul 12, 2018 | 9.050 | 9.400 | 8.850 | 9.310 | 1,577,593 | -0.04(-0.43%) |
Jul 11, 2018 | 9.425 | 9.540 | 9.230 | 9.350 | 885,748 | +0.08(+0.86%) |
Jul 10, 2018 | 9.570 | 9.850 | 9.250 | 9.270 | 3,730,074 | -1.03(-10.00%) |
Jul 09, 2018 | 10.37 | 10.66 | 10.25 | 10.30 | 2,172,048 | +0.07(+0.68%) |
Jul 06, 2018 | 10.09 | 10.28 | 10.03 | 10.23 | 1,277,628 | +0.18(+1.79%) |
Jul 05, 2018 | 10.31 | 9.950 | 10.05 | 1,853,712 | +0.04(+0.40%) | |
Jul 03, 2018 | 10.01 | 10.01 | 10.01 | 0 | -0.19(-1.86%) | |
Jul 02, 2018 | 9.260 | 10.30 | 9.200 | 10.20 | 4,230,882 | +1.67(+19.58%) |
Jun 29, 2018 | 8.265 | 8.690 | 8.265 | 8.530 | 1,892,482 | -0.41(-4.59%) |
Jun 28, 2018 | 8.495 | 9.240 | 8.240 | 8.940 | 2,173,975 | +0.42(+4.93%) |
Jun 27, 2018 | 9.075 | 9.080 | 8.340 | 8.520 | 5,544,879 | -0.71(-7.69%) |
Jun 26, 2018 | 9.860 | 9.880 | 9.200 | 9.230 | 3,693,069 | -0.57(-5.82%) |
Jun 25, 2018 | 10.09 | 10.23 | 9.700 | 9.800 | 3,921,987 | -0.30(-2.97%) |
Jun 22, 2018 | 10.33 | 10.33 | 10.06 | 10.10 | 3,690,889 | -0.60(-5.61%) |
Jun 21, 2018 | 10.85 | 10.90 | 10.70 | 10.70 | 1,112,121 | -0.20(-1.83%) |
Jun 20, 2018 | 10.91 | 11.12 | 10.82 | 10.90 | 1,320,829 | -0.10(-0.91%) |
Jun 19, 2018 | 11.16 | 11.40 | 10.79 | 11.00 | 1,592,406 | -0.05(-0.45%) |
Jun 18, 2018 | 10.84 | 11.39 | 10.76 | 11.05 | 2,086,369 | +0.10(+0.91%) |
Jun 15, 2018 | 11.53 | 10.90 | 10.95 | 2,481,050 | -0.58(-5.03%) | |
Jun 14, 2018 | 10.73 | 11.59 | 10.61 | 11.53 | 4,186,580 | +0.93(+8.77%) |
Jun 13, 2018 | 11.19 | 11.20 | 10.52 | 10.60 | 5,518,034 | -0.69(-6.11%) |
Jun 12, 2018 | 11.48 | 11.86 | 11.16 | 11.29 | 3,516,336 | -0.41(-3.50%) |
Jun 11, 2018 | 11.11 | 11.74 | 11.10 | 11.70 | 4,427,020 | -1.00(-7.87%) |
Jun 08, 2018 | 12.55 | 12.91 | 12.35 | 12.70 | 1,022,366 | -0.16(-1.24%) |
Jun 07, 2018 | 12.72 | 12.86 | 12.61 | 12.86 | 1,069,467 | +0.41(+3.29%) |
Jun 06, 2018 | 12.86 | 12.30 | 12.45 | 2,567,948 | +0.02(+0.16%) | |
Jun 05, 2018 | 11.92 | 12.45 | 11.80 | 12.43 | 1,855,877 | +0.45(+3.76%) |
Jun 04, 2018 | 12.09 | 12.11 | 11.91 | 11.98 | 1,263,455 | -0.12(-0.99%) |