Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.05(-0.45%) | |
Aug 30, 2018 | 11.25 | 11.25 | 10.85 | 11.05 | 123,474 | -0.15(-1.34%) |
Aug 29, 2018 | 11.45 | 11.45 | 10.65 | 11.20 | 249,846 | -0.25(-2.18%) |
Aug 28, 2018 | 11.35 | 11.45 | 11.35 | 11.45 | 125,954 | +0.10(+0.88%) |
Aug 27, 2018 | 11.15 | 11.50 | 11.13 | 11.35 | 102,114 | +0.25(+2.25%) |
Aug 24, 2018 | 11.30 | 11.40 | 11.05 | 11.10 | 96,700 | -0.20(-1.77%) |
Aug 23, 2018 | 11.35 | 11.40 | 11.15 | 11.30 | 103,098 | +0.00(+0.00%) |
Aug 22, 2018 | 11.30 | 11.35 | 11.15 | 11.30 | 121,908 | +0.05(+0.44%) |
Aug 21, 2018 | 11.15 | 11.35 | 11.05 | 11.25 | 172,836 | +0.10(+0.90%) |
Aug 20, 2018 | 11.25 | 11.25 | 11.00 | 11.15 | 88,282 | -0.15(-1.33%) |
Aug 17, 2018 | 11.40 | 11.40 | 11.17 | 11.30 | 94,800 | -0.10(-0.88%) |
Aug 16, 2018 | 11.30 | 11.45 | 11.20 | 11.40 | 141,536 | +0.10(+0.88%) |
Aug 15, 2018 | 11.45 | 11.50 | 11.00 | 11.30 | 166,015 | -0.15(-1.31%) |
Aug 14, 2018 | 11.65 | 11.80 | 11.35 | 11.45 | 148,345 | -0.20(-1.72%) |
Aug 13, 2018 | 11.90 | 12.00 | 11.65 | 11.65 | 120,616 | -0.35(-2.92%) |
Aug 10, 2018 | 12.25 | 12.35 | 11.90 | 12.00 | 314,500 | -0.35(-2.83%) |
Aug 09, 2018 | 12.15 | 12.55 | 12.15 | 12.35 | 372,233 | +0.25(+2.07%) |
Aug 08, 2018 | 12.10 | 12.20 | 11.97 | 12.10 | 283,804 | -0.05(-0.41%) |
Aug 07, 2018 | 12.30 | 12.45 | 12.05 | 12.15 | 246,415 | -0.15(-1.22%) |
Aug 06, 2018 | 12.05 | 12.53 | 11.95 | 12.30 | 609,685 | +0.10(+0.82%) |
Aug 03, 2018 | 11.95 | 12.25 | 11.88 | 12.20 | 361,100 | +0.20(+1.67%) |
Aug 02, 2018 | 12.00 | 12.30 | 11.85 | 12.00 | 570,424 | +0.00(+0.00%) |
Aug 01, 2018 | 11.60 | 12.30 | 11.60 | 12.00 | 1,181,396 | +0.40(+3.45%) |
Jul 31, 2018 | 13.00 | 13.06 | 11.55 | 11.60 | 1,534,544 | +0.40(+3.57%) |
Jul 30, 2018 | 11.15 | 11.30 | 10.95 | 11.20 | 331,098 | +0.05(+0.45%) |
Jul 27, 2018 | 11.30 | 11.45 | 11.15 | 11.15 | 156,900 | -0.15(-1.33%) |
Jul 26, 2018 | 11.15 | 11.40 | 11.10 | 11.30 | 198,200 | +0.15(+1.35%) |
Jul 25, 2018 | 11.10 | 11.30 | 10.90 | 11.15 | 143,773 | +0.00(+0.00%) |
Jul 24, 2018 | 11.30 | 11.38 | 11.07 | 11.15 | 270,288 | +0.00(+0.00%) |
Jul 23, 2018 | 11.15 | 11.25 | 10.90 | 11.15 | 132,343 | +0.00(+0.00%) |
Jul 20, 2018 | 11.15 | 11.20 | 11.05 | 11.15 | 71,659 | +0.00(+0.00%) |
Jul 19, 2018 | 11.25 | 11.30 | 11.10 | 11.15 | 97,700 | -0.15(-1.33%) |
Jul 18, 2018 | 11.30 | 11.35 | 11.25 | 11.30 | 78,550 | -0.05(-0.44%) |
Jul 17, 2018 | 11.15 | 11.40 | 11.14 | 11.35 | 158,708 | +0.20(+1.79%) |
Jul 16, 2018 | 11.20 | 11.30 | 11.00 | 11.15 | 167,712 | -0.15(-1.33%) |
Jul 13, 2018 | 11.30 | 11.45 | 11.20 | 11.30 | 253,372 | -0.05(-0.44%) |
Jul 12, 2018 | 11.45 | 11.75 | 11.30 | 11.35 | 255,383 | -0.10(-0.87%) |
Jul 11, 2018 | 11.25 | 11.50 | 11.25 | 11.45 | 193,615 | +0.00(+0.00%) |
Jul 10, 2018 | 11.00 | 11.55 | 10.90 | 11.45 | 483,279 | +0.50(+4.57%) |
Jul 09, 2018 | 10.40 | 11.00 | 10.35 | 10.95 | 416,514 | +0.65(+6.31%) |
Jul 06, 2018 | 10.40 | 10.50 | 10.25 | 10.30 | 297,616 | -0.10(-0.96%) |
Jul 05, 2018 | 10.40 | 10.50 | 10.20 | 10.40 | 222,742 | +0.00(+0.00%) |
Jul 03, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.05(+0.48%) | |
Jul 02, 2018 | 10.20 | 10.35 | 10.05 | 10.35 | 68,793 | +0.10(+0.98%) |
Jun 29, 2018 | 10.05 | 10.35 | 10.05 | 10.25 | 178,360 | +0.20(+1.99%) |
Jun 28, 2018 | 10.05 | 10.30 | 9.850 | 10.05 | 140,190 | +0.00(+0.00%) |
Jun 27, 2018 | 10.35 | 10.35 | 10.00 | 10.05 | 99,472 | -0.25(-2.43%) |
Jun 26, 2018 | 10.05 | 10.40 | 9.950 | 10.30 | 194,474 | +0.30(+3.00%) |
Jun 25, 2018 | 10.25 | 10.25 | 9.900 | 10.00 | 167,245 | -0.30(-2.91%) |
Jun 22, 2018 | 10.55 | 10.55 | 10.05 | 10.30 | 371,425 | -0.15(-1.44%) |
Jun 21, 2018 | 10.80 | 10.85 | 10.40 | 10.45 | 200,296 | -0.40(-3.69%) |
Jun 20, 2018 | 10.75 | 10.90 | 10.75 | 10.85 | 74,384 | +0.10(+0.93%) |
Jun 19, 2018 | 10.80 | 10.85 | 10.65 | 10.75 | 201,301 | -0.15(-1.38%) |
Jun 18, 2018 | 11.10 | 11.10 | 10.75 | 10.90 | 198,618 | -0.20(-1.80%) |
Jun 15, 2018 | 11.25 | 11.20 | 11.10 | 138,339 | -0.10(-0.89%) | |
Jun 14, 2018 | 11.05 | 11.25 | 10.90 | 11.20 | 166,163 | +0.20(+1.82%) |
Jun 13, 2018 | 10.95 | 11.05 | 10.90 | 11.00 | 93,469 | +0.05(+0.46%) |
Jun 12, 2018 | 10.95 | 11.12 | 10.67 | 10.95 | 182,994 | +0.00(+0.00%) |
Jun 11, 2018 | 11.05 | 11.15 | 10.90 | 10.95 | 113,928 | -0.10(-0.90%) |
Jun 08, 2018 | 11.00 | 11.10 | 10.90 | 11.05 | 112,184 | -0.05(-0.45%) |
Jun 07, 2018 | 11.15 | 11.20 | 11.05 | 11.10 | 121,712 | -0.05(-0.45%) |
Jun 06, 2018 | 11.05 | 11.15 | 98,354 | -0.05(-0.45%) | ||
Jun 05, 2018 | 11.15 | 11.22 | 11.07 | 11.20 | 146,272 | +0.05(+0.45%) |
Jun 04, 2018 | 11.25 | 11.37 | 11.15 | 11.15 | 73,329 | -0.15(-1.33%) |