Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.20(+4.40%) | |
Aug 30, 2018 | 4.950 | 4.950 | 4.450 | 4.550 | 2,336,774 | -0.25(-5.21%) |
Aug 29, 2018 | 5.050 | 5.280 | 4.700 | 4.800 | 2,993,840 | -0.20(-4.00%) |
Aug 28, 2018 | 5.000 | 5.200 | 4.900 | 5.000 | 1,627,770 | +0.05(+1.01%) |
Aug 27, 2018 | 5.150 | 5.250 | 4.850 | 4.950 | 3,639,297 | +0.40(+8.79%) |
Aug 24, 2018 | 4.600 | 4.600 | 4.450 | 4.550 | 1,041,200 | +0.00(+0.00%) |
Aug 23, 2018 | 4.400 | 4.550 | 4.350 | 4.550 | 1,650,836 | +0.15(+3.41%) |
Aug 22, 2018 | 4.550 | 4.550 | 4.400 | 4.400 | 927,556 | -0.15(-3.30%) |
Aug 21, 2018 | 4.400 | 4.650 | 4.350 | 4.550 | 2,573,595 | +0.15(+3.41%) |
Aug 20, 2018 | 4.300 | 4.450 | 4.150 | 4.400 | 2,011,963 | +0.19(+4.51%) |
Aug 17, 2018 | 4.300 | 4.300 | 3.750 | 4.210 | 4,389,700 | +0.01(+0.24%) |
Aug 16, 2018 | 4.800 | 4.850 | 4.200 | 4.200 | 5,866,904 | -0.55(-11.58%) |
Aug 15, 2018 | 5.000 | 5.000 | 4.600 | 4.750 | 3,162,909 | -0.25(-5.00%) |
Aug 14, 2018 | 4.750 | 5.250 | 4.650 | 5.000 | 7,109,528 | +0.40(+8.70%) |
Aug 13, 2018 | 4.600 | 5.100 | 4.200 | 4.600 | 14,241,356 | +0.65(+16.46%) |
Aug 10, 2018 | 4.650 | 4.750 | 3.550 | 3.950 | 14,578,000 | -0.80(-16.84%) |
Aug 09, 2018 | 5.450 | 5.475 | 4.700 | 4.750 | 5,820,561 | -0.65(-12.04%) |
Aug 08, 2018 | 6.200 | 6.300 | 5.300 | 5.400 | 5,707,508 | -0.80(-12.90%) |
Aug 07, 2018 | 6.350 | 6.350 | 6.100 | 6.200 | 4,820,792 | -0.10(-1.59%) |
Aug 06, 2018 | 7.000 | 7.075 | 6.250 | 6.300 | 5,113,430 | -0.70(-10.00%) |
Aug 03, 2018 | 6.700 | 7.100 | 6.450 | 7.000 | 4,899,400 | +0.30(+4.48%) |
Aug 02, 2018 | 6.950 | 6.950 | 6.650 | 6.700 | 5,658,222 | -0.35(-4.96%) |
Aug 01, 2018 | 8.000 | 8.100 | 7.000 | 7.050 | 11,152,888 | -4.30(-37.89%) |
Jul 31, 2018 | 10.95 | 11.45 | 10.85 | 11.35 | 2,107,262 | +0.40(+3.65%) |
Jul 30, 2018 | 10.85 | 11.15 | 10.65 | 10.95 | 1,359,969 | +0.10(+0.92%) |
Jul 27, 2018 | 10.65 | 11.00 | 10.40 | 10.85 | 1,459,200 | -0.05(-0.46%) |
Jul 26, 2018 | 10.90 | 11.25 | 10.65 | 10.90 | 1,719,357 | -0.05(-0.46%) |
Jul 25, 2018 | 11.05 | 11.20 | 10.80 | 10.95 | 1,649,643 | -0.45(-3.95%) |
Jul 24, 2018 | 11.80 | 11.85 | 11.35 | 11.40 | 869,397 | -0.30(-2.56%) |
Jul 23, 2018 | 11.65 | 11.85 | 11.37 | 11.70 | 851,783 | +0.05(+0.43%) |
Jul 20, 2018 | 12.05 | 12.18 | 11.65 | 11.65 | 827,993 | -0.40(-3.32%) |
Jul 19, 2018 | 12.15 | 12.40 | 11.93 | 12.05 | 618,807 | -0.15(-1.23%) |
Jul 18, 2018 | 12.50 | 12.50 | 12.10 | 12.20 | 993,882 | -0.30(-2.40%) |
Jul 17, 2018 | 12.20 | 12.55 | 12.05 | 12.50 | 2,176,147 | +0.25(+2.04%) |
Jul 16, 2018 | 12.40 | 12.50 | 12.05 | 12.25 | 840,473 | -0.20(-1.61%) |
Jul 13, 2018 | 12.50 | 12.70 | 12.05 | 12.45 | 991,640 | -0.05(-0.40%) |
Jul 12, 2018 | 13.10 | 13.12 | 12.40 | 12.50 | 1,054,683 | -0.50(-3.85%) |
Jul 11, 2018 | 12.95 | 13.40 | 12.90 | 13.00 | 990,176 | -0.10(-0.76%) |
Jul 10, 2018 | 13.00 | 13.25 | 12.85 | 13.10 | 1,014,130 | +0.10(+0.77%) |
Jul 09, 2018 | 13.00 | 13.20 | 12.90 | 13.00 | 989,114 | +0.15(+1.17%) |
Jul 06, 2018 | 12.70 | 13.00 | 12.65 | 12.85 | 894,028 | +0.15(+1.18%) |
Jul 05, 2018 | 12.20 | 12.75 | 12.05 | 12.70 | 973,108 | +0.60(+4.96%) |
Jul 03, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 11.90 | 12.28 | 11.80 | 12.10 | 901,604 | +0.15(+1.26%) |
Jun 29, 2018 | 12.10 | 12.30 | 11.82 | 11.95 | 887,869 | -0.05(-0.42%) |
Jun 28, 2018 | 11.80 | 12.10 | 11.70 | 12.00 | 939,024 | +0.20(+1.69%) |
Jun 27, 2018 | 12.05 | 12.20 | 11.70 | 11.80 | 1,088,672 | -0.30(-2.48%) |
Jun 26, 2018 | 12.45 | 12.47 | 11.90 | 12.10 | 1,095,584 | -0.35(-2.81%) |
Jun 25, 2018 | 13.10 | 13.20 | 12.45 | 12.45 | 1,091,062 | -0.75(-5.68%) |
Jun 22, 2018 | 13.25 | 13.30 | 12.95 | 13.20 | 2,317,945 | +0.10(+0.76%) |
Jun 21, 2018 | 13.05 | 13.25 | 12.60 | 13.10 | 1,294,859 | +0.00(+0.00%) |
Jun 20, 2018 | 13.10 | 13.35 | 13.00 | 13.10 | 1,717,618 | +0.10(+0.77%) |
Jun 19, 2018 | 12.65 | 13.10 | 12.55 | 13.00 | 1,554,569 | +0.20(+1.56%) |
Jun 18, 2018 | 12.20 | 13.03 | 12.15 | 12.80 | 1,631,256 | +0.40(+3.23%) |
Jun 15, 2018 | 12.45 | 12.00 | 12.40 | 1,564,918 | +0.20(+1.64%) | |
Jun 14, 2018 | 12.25 | 12.50 | 12.10 | 12.20 | 1,363,987 | +0.00(+0.00%) |
Jun 13, 2018 | 12.55 | 12.65 | 12.15 | 12.20 | 1,244,819 | -0.35(-2.79%) |
Jun 12, 2018 | 12.55 | 12.95 | 12.25 | 12.55 | 1,287,607 | +0.00(+0.00%) |
Jun 11, 2018 | 12.30 | 12.60 | 12.30 | 12.55 | 519,240 | +0.30(+2.45%) |
Jun 08, 2018 | 12.35 | 12.45 | 12.15 | 12.25 | 910,825 | -0.10(-0.81%) |
Jun 07, 2018 | 12.05 | 12.60 | 11.95 | 12.35 | 1,379,469 | +0.30(+2.49%) |
Jun 06, 2018 | 11.70 | 12.05 | 1,703,599 | +0.00(+0.00%) | ||
Jun 05, 2018 | 12.15 | 12.22 | 11.85 | 12.05 | 911,219 | -0.15(-1.23%) |
Jun 04, 2018 | 11.95 | 12.20 | 11.65 | 12.20 | 1,745,416 | +0.40(+3.39%) |