Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.686 | 9.686 | 9.686 | 0 | +0.04(+0.38%) | |
Aug 30, 2018 | 9.710 | 9.720 | 9.650 | 9.650 | 4,289 | +0.04(+0.42%) |
Aug 29, 2018 | 9.710 | 9.720 | 9.610 | 9.610 | 6,122 | +0.01(+0.10%) |
Aug 28, 2018 | 9.600 | 9.650 | 9.600 | 9.600 | 1,278 | +0.07(+0.74%) |
Aug 27, 2018 | 9.600 | 9.600 | 9.529 | 9.529 | 4,191 | -0.22(-2.27%) |
Aug 24, 2018 | 9.700 | 9.750 | 9.700 | 9.750 | 6,300 | -0.15(-1.52%) |
Aug 23, 2018 | 10.00 | 10.00 | 9.900 | 9.900 | 704 | -0.20(-1.98%) |
Aug 22, 2018 | 10.10 | 10.10 | 10.10 | 82 | -0.00(-0.01%) | |
Aug 21, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 1,050 | +0.43(+4.45%) |
Aug 20, 2018 | 9.660 | 10.13 | 9.660 | 9.670 | 1,606 | +0.01(+0.10%) |
Aug 17, 2018 | 9.660 | 9.690 | 9.660 | 9.660 | 1,100 | +0.14(+1.47%) |
Aug 16, 2018 | 9.520 | 9.520 | 9.520 | 9.520 | 540 | +0.17(+1.82%) |
Aug 15, 2018 | 9.520 | 9.607 | 9.016 | 9.350 | 7,435 | -0.64(-6.42%) |
Aug 14, 2018 | 10.10 | 10.19 | 9.992 | 9.992 | 1,435 | +0.14(+1.44%) |
Aug 13, 2018 | 9.851 | 9.851 | 9.851 | 9.851 | 149 | -0.32(-3.14%) |
Aug 10, 2018 | 10.20 | 10.20 | 9.710 | 10.17 | 1,200 | -0.03(-0.30%) |
Aug 09, 2018 | 10.02 | 10.44 | 9.908 | 10.20 | 3,828 | -0.36(-3.41%) |
Aug 08, 2018 | 10.59 | 10.59 | 9.893 | 10.56 | 558 | +0.86(+8.87%) |
Aug 07, 2018 | 10.47 | 10.47 | 9.700 | 9.700 | 1,281 | -0.70(-6.73%) |
Aug 06, 2018 | 10.14 | 10.40 | 9.798 | 10.40 | 3,551 | +0.39(+3.90%) |
Aug 03, 2018 | 10.08 | 10.26 | 10.01 | 10.01 | 1,400 | +0.21(+2.14%) |
Aug 02, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 589 | +0.20(+2.08%) |
Aug 01, 2018 | 9.650 | 9.841 | 9.490 | 9.600 | 8,461 | +0.11(+1.16%) |
Jul 31, 2018 | 9.680 | 9.680 | 9.100 | 9.490 | 4,364 | -1.15(-10.77%) |
Jul 30, 2018 | 10.50 | 10.70 | 9.870 | 10.64 | 4,354 | -0.22(-2.06%) |
Jul 27, 2018 | 11.56 | 11.69 | 10.65 | 10.86 | 8,300 | -0.68(-5.89%) |
Jul 26, 2018 | 11.99 | 11.99 | 10.71 | 11.54 | 27,500 | -0.16(-1.37%) |
Jul 25, 2018 | 11.11 | 14.29 | 11.11 | 11.70 | 58,194 | +0.42(+3.68%) |
Jul 24, 2018 | 11.56 | 11.83 | 11.01 | 11.28 | 20,859 | +0.29(+2.68%) |
Jul 23, 2018 | 11.94 | 11.94 | 10.54 | 10.99 | 6,730 | +0.14(+1.29%) |
Jul 20, 2018 | 10.77 | 11.43 | 10.55 | 10.85 | 5,086 | +0.46(+4.43%) |
Jul 19, 2018 | 11.20 | 11.20 | 10.31 | 10.39 | 4,619 | -0.61(-5.55%) |
Jul 18, 2018 | 11.73 | 11.73 | 10.25 | 11.00 | 5,314 | -0.07(-0.63%) |
Jul 17, 2018 | 11.27 | 11.27 | 10.48 | 11.07 | 10,772 | -0.10(-0.85%) |
Jul 16, 2018 | 11.30 | 11.30 | 10.52 | 11.17 | 15,091 | -0.23(-2.06%) |
Jul 13, 2018 | 11.99 | 12.50 | 10.93 | 11.40 | 29,946 | -1.05(-8.40%) |
Jul 12, 2018 | 10.88 | 12.45 | 10.55 | 12.45 | 18,087 | +1.81(+17.06%) |
Jul 11, 2018 | 10.65 | 10.65 | 10.40 | 10.63 | 6,444 | +0.33(+3.21%) |
Jul 10, 2018 | 10.53 | 10.60 | 9.906 | 10.30 | 3,436 | -0.05(-0.48%) |
Jul 09, 2018 | 10.55 | 10.55 | 10.33 | 10.35 | 5,560 | +0.33(+3.28%) |
Jul 06, 2018 | 9.850 | 10.58 | 9.850 | 10.02 | 4,468 | -0.82(-7.54%) |
Jul 05, 2018 | 10.65 | 10.90 | 10.55 | 10.84 | 925 | +0.39(+3.71%) |
Jul 03, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.11(+1.07%) | |
Jul 02, 2018 | 10.15 | 10.39 | 10.15 | 10.34 | 2,580 | +0.18(+1.77%) |
Jun 29, 2018 | 10.50 | 10.55 | 9.620 | 10.16 | 7,756 | -0.39(-3.69%) |
Jun 28, 2018 | 10.65 | 10.65 | 10.55 | 10.55 | 1,851 | +0.06(+0.57%) |
Jun 27, 2018 | 10.20 | 10.97 | 10.20 | 10.49 | 12,115 | +0.49(+4.90%) |
Jun 26, 2018 | 10.30 | 10.62 | 9.658 | 10.00 | 19,708 | +0.44(+4.55%) |
Jun 22, 2018 | 9.565 | 9.565 | 9.565 | 0 | +0.24(+2.58%) | |
Jun 21, 2018 | 9.460 | 9.490 | 9.150 | 9.324 | 3,953 | +0.07(+0.74%) |
Jun 20, 2018 | 9.350 | 9.360 | 9.200 | 9.256 | 12,935 | +0.18(+1.94%) |
Jun 19, 2018 | 9.604 | 9.650 | 9.000 | 9.080 | 12,686 | -0.24(-2.63%) |
Jun 18, 2018 | 9.285 | 9.325 | 9.170 | 9.325 | 856 | -0.02(-0.21%) |
Jun 15, 2018 | 9.570 | 9.028 | 9.345 | 5,030 | -0.23(-2.36%) | |
Jun 14, 2018 | 9.589 | 9.752 | 9.310 | 9.570 | 9,816 | +0.23(+2.46%) |
Jun 13, 2018 | 9.510 | 9.665 | 9.300 | 9.340 | 21,810 | +0.09(+0.97%) |
Jun 12, 2018 | 9.280 | 9.789 | 9.070 | 9.250 | 8,379 | +0.00(+0.03%) |
Jun 11, 2018 | 9.300 | 9.300 | 8.960 | 9.248 | 5,948 | -0.11(-1.14%) |
Jun 08, 2018 | 9.320 | 9.475 | 8.857 | 9.354 | 10,148 | -0.04(-0.38%) |
Jun 07, 2018 | 9.440 | 9.500 | 8.840 | 9.390 | 8,068 | +0.22(+2.42%) |
Jun 06, 2018 | 9.300 | 9.300 | 9.168 | 9.168 | 1,140 | +0.17(+1.87%) |
Jun 05, 2018 | 9.231 | 9.231 | 8.650 | 9.000 | 5,800 | +0.34(+3.97%) |
Jun 04, 2018 | 8.800 | 8.800 | 8.550 | 8.656 | 1,306 | -0.35(-3.87%) |