Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.01 | 11.01 | 11.01 | 0 | -0.12(-1.08%) | |
Aug 30, 2018 | 11.09 | 11.21 | 10.93 | 11.13 | 518,579 | +0.08(+0.73%) |
Aug 29, 2018 | 11.05 | 11.13 | 10.89 | 11.05 | 391,230 | +0.08(+0.73%) |
Aug 28, 2018 | 10.85 | 11.09 | 10.85 | 10.97 | 449,680 | +0.20(+1.86%) |
Aug 27, 2018 | 10.57 | 11.13 | 10.53 | 10.77 | 521,432 | +0.24(+2.28%) |
Aug 24, 2018 | 10.53 | 10.57 | 10.25 | 10.53 | 204,353 | +0.00(+0.00%) |
Aug 23, 2018 | 10.41 | 10.65 | 10.33 | 10.53 | 417,448 | +0.12(+1.15%) |
Aug 22, 2018 | 10.53 | 10.61 | 10.33 | 10.41 | 236,702 | -0.12(-1.14%) |
Aug 21, 2018 | 10.33 | 10.61 | 10.25 | 10.53 | 406,971 | +0.20(+1.94%) |
Aug 20, 2018 | 10.33 | 10.37 | 10.16 | 10.33 | 467,664 | +0.08(+0.78%) |
Aug 17, 2018 | 9.887 | 10.29 | 9.847 | 10.25 | 547,357 | +0.32(+3.23%) |
Aug 16, 2018 | 9.847 | 10.30 | 9.847 | 9.927 | 446,215 | +0.20(+2.06%) |
Aug 15, 2018 | 9.807 | 9.887 | 9.407 | 9.727 | 464,486 | -0.08(-0.82%) |
Aug 14, 2018 | 9.847 | 9.887 | 9.687 | 9.807 | 241,345 | +0.00(+0.00%) |
Aug 13, 2018 | 10.05 | 10.12 | 9.727 | 9.807 | 495,565 | -0.32(-3.16%) |
Aug 10, 2018 | 10.09 | 10.33 | 9.967 | 10.13 | 312,401 | +0.04(+0.40%) |
Aug 09, 2018 | 10.01 | 10.21 | 10.01 | 10.09 | 351,670 | +0.04(+0.40%) |
Aug 08, 2018 | 9.887 | 10.15 | 9.887 | 10.05 | 523,700 | +0.12(+1.21%) |
Aug 07, 2018 | 9.967 | 10.13 | 9.927 | 9.927 | 452,398 | -0.08(-0.80%) |
Aug 06, 2018 | 9.927 | 10.09 | 9.807 | 10.01 | 458,065 | +0.16(+1.63%) |
Aug 03, 2018 | 10.17 | 10.26 | 9.567 | 9.847 | 602,443 | -0.12(-1.20%) |
Aug 02, 2018 | 9.127 | 10.21 | 9.087 | 9.967 | 1,382,840 | +1.56(+18.57%) |
Aug 01, 2018 | 8.166 | 8.486 | 8.006 | 8.406 | 350,210 | +0.28(+3.45%) |
Jul 31, 2018 | 8.206 | 8.366 | 8.086 | 8.126 | 365,609 | -0.08(-0.98%) |
Jul 30, 2018 | 8.246 | 8.450 | 8.166 | 8.206 | 284,441 | +0.00(+0.00%) |
Jul 27, 2018 | 8.486 | 8.486 | 8.166 | 8.206 | 283,296 | -0.32(-3.76%) |
Jul 26, 2018 | 8.246 | 8.526 | 8.246 | 8.526 | 266,272 | +0.28(+3.40%) |
Jul 25, 2018 | 8.646 | 8.686 | 8.166 | 8.246 | 1,342,632 | -0.36(-4.19%) |
Jul 24, 2018 | 8.766 | 8.846 | 8.566 | 8.606 | 184,297 | -0.08(-0.92%) |
Jul 23, 2018 | 8.886 | 8.966 | 8.686 | 8.686 | 284,585 | -0.12(-1.36%) |
Jul 20, 2018 | 9.287 | 9.407 | 8.706 | 8.806 | 314,240 | -0.48(-5.17%) |
Jul 19, 2018 | 9.207 | 9.407 | 9.087 | 9.287 | 433,679 | +0.00(+0.00%) |
Jul 18, 2018 | 9.087 | 9.327 | 9.087 | 9.287 | 440,857 | +0.12(+1.31%) |
Jul 17, 2018 | 9.006 | 9.247 | 9.006 | 9.167 | 404,306 | +0.08(+0.88%) |
Jul 16, 2018 | 9.087 | 9.407 | 8.926 | 9.087 | 645,623 | +0.08(+0.89%) |
Jul 13, 2018 | 8.806 | 9.087 | 8.806 | 9.006 | 702,321 | +0.32(+3.69%) |
Jul 12, 2018 | 8.366 | 8.846 | 8.326 | 8.686 | 914,667 | +0.56(+6.90%) |
Jul 11, 2018 | 8.126 | 8.286 | 8.046 | 8.126 | 188,707 | -0.04(-0.49%) |
Jul 10, 2018 | 8.286 | 8.326 | 8.126 | 8.166 | 238,487 | -0.12(-1.45%) |
Jul 09, 2018 | 8.486 | 8.486 | 8.246 | 8.286 | 258,136 | +0.00(+0.00%) |
Jul 06, 2018 | 8.246 | 8.366 | 8.206 | 8.286 | 211,891 | +0.04(+0.49%) |
Jul 05, 2018 | 8.246 | 8.326 | 8.066 | 8.246 | 274,224 | -0.04(-0.48%) |
Jul 03, 2018 | 8.286 | 8.286 | 8.286 | 0 | +0.16(+1.97%) | |
Jul 02, 2018 | 8.246 | 8.246 | 7.926 | 8.126 | 204,715 | -0.16(-1.93%) |
Jun 29, 2018 | 8.286 | 8.366 | 8.206 | 8.286 | 381,817 | +0.00(+0.00%) |
Jun 28, 2018 | 7.966 | 8.326 | 7.886 | 8.286 | 376,067 | +0.28(+3.50%) |
Jun 27, 2018 | 8.006 | 8.246 | 7.926 | 8.006 | 418,919 | +0.04(+0.50%) |
Jun 26, 2018 | 7.726 | 8.046 | 7.645 | 7.966 | 677,832 | +0.32(+4.19%) |
Jun 25, 2018 | 7.926 | 7.926 | 7.645 | 7.645 | 411,925 | -0.36(-4.50%) |
Jun 22, 2018 | 7.846 | 8.086 | 7.806 | 8.006 | 523,214 | +0.20(+2.56%) |
Jun 21, 2018 | 7.605 | 7.846 | 7.525 | 7.806 | 477,289 | +0.20(+2.63%) |
Jun 20, 2018 | 7.686 | 7.726 | 7.565 | 7.605 | 383,237 | +0.00(+0.00%) |
Jun 19, 2018 | 7.806 | 7.846 | 7.605 | 7.605 | 362,771 | -0.24(-3.06%) |
Jun 18, 2018 | 8.086 | 8.206 | 7.766 | 7.846 | 389,127 | -0.36(-4.39%) |
Jun 15, 2018 | 8.246 | 7.806 | 8.206 | 559,423 | +0.12(+1.49%) | |
Jun 14, 2018 | 8.126 | 8.326 | 7.966 | 8.086 | 426,551 | +0.00(+0.00%) |
Jun 13, 2018 | 8.046 | 8.286 | 7.966 | 8.086 | 493,130 | +0.12(+1.51%) |
Jun 12, 2018 | 8.166 | 8.206 | 7.926 | 7.966 | 794,806 | -0.16(-1.97%) |
Jun 11, 2018 | 8.326 | 8.486 | 8.126 | 8.126 | 346,671 | -0.24(-2.87%) |
Jun 08, 2018 | 8.486 | 8.566 | 8.326 | 8.366 | 198,690 | -0.16(-1.88%) |
Jun 07, 2018 | 8.566 | 8.646 | 8.486 | 8.526 | 156,936 | -0.04(-0.47%) |
Jun 06, 2018 | 8.566 | 345,894 | -0.04(-0.47%) | |||
Jun 05, 2018 | 8.566 | 8.726 | 8.566 | 8.606 | 322,398 | +0.04(+0.47%) |
Jun 04, 2018 | 8.726 | 8.726 | 8.566 | 8.566 | 273,448 | -0.08(-0.93%) |