Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.860 | 8.860 | 8.860 | 0 | +0.04(+0.45%) | |
Aug 30, 2018 | 9.030 | 9.135 | 8.790 | 8.820 | 146,935 | -0.21(-2.33%) |
Aug 29, 2018 | 9.350 | 9.490 | 8.940 | 9.030 | 173,187 | -0.28(-3.01%) |
Aug 28, 2018 | 9.360 | 9.590 | 9.290 | 9.310 | 109,961 | -0.05(-0.53%) |
Aug 27, 2018 | 9.600 | 9.650 | 9.300 | 9.360 | 68,471 | -0.14(-1.47%) |
Aug 24, 2018 | 9.820 | 9.820 | 9.460 | 9.500 | 146,900 | -0.26(-2.66%) |
Aug 23, 2018 | 9.690 | 9.770 | 9.580 | 9.760 | 640,093 | +0.06(+0.62%) |
Aug 22, 2018 | 9.660 | 9.760 | 9.640 | 9.700 | 187,529 | -0.01(-0.10%) |
Aug 21, 2018 | 9.750 | 10.00 | 9.690 | 9.710 | 334,794 | -0.08(-0.82%) |
Aug 20, 2018 | 9.900 | 10.00 | 9.720 | 9.790 | 334,406 | -0.09(-0.91%) |
Aug 17, 2018 | 10.12 | 10.27 | 9.840 | 9.880 | 234,400 | -0.28(-2.76%) |
Aug 16, 2018 | 9.930 | 10.47 | 9.905 | 10.16 | 431,316 | +0.30(+3.04%) |
Aug 15, 2018 | 9.770 | 9.975 | 9.680 | 9.860 | 161,100 | +0.10(+1.02%) |
Aug 14, 2018 | 9.410 | 9.810 | 9.360 | 9.760 | 263,083 | +0.35(+3.72%) |
Aug 13, 2018 | 9.110 | 9.530 | 9.080 | 9.410 | 85,451 | +0.30(+3.29%) |
Aug 10, 2018 | 9.200 | 9.200 | 9.050 | 9.110 | 66,400 | -0.15(-1.62%) |
Aug 09, 2018 | 8.770 | 9.540 | 8.770 | 9.260 | 123,035 | +0.50(+5.71%) |
Aug 08, 2018 | 8.830 | 9.590 | 8.650 | 8.760 | 198,828 | -0.09(-1.02%) |
Aug 07, 2018 | 8.660 | 9.020 | 8.620 | 8.850 | 165,742 | +0.10(+1.14%) |
Aug 06, 2018 | 9.410 | 9.410 | 8.500 | 8.750 | 331,299 | -0.62(-6.62%) |
Aug 03, 2018 | 8.720 | 9.450 | 8.680 | 9.370 | 331,900 | +0.72(+8.32%) |
Aug 02, 2018 | 8.550 | 8.810 | 7.800 | 8.650 | 640,839 | -1.04(-10.73%) |
Aug 01, 2018 | 10.46 | 10.46 | 9.400 | 9.690 | 203,936 | -0.70(-6.74%) |
Jul 31, 2018 | 10.60 | 10.68 | 10.26 | 10.39 | 840,196 | -0.08(-0.76%) |
Jul 30, 2018 | 10.30 | 10.51 | 10.30 | 10.47 | 87,301 | +0.18(+1.75%) |
Jul 27, 2018 | 10.35 | 10.42 | 10.23 | 10.29 | 116,600 | -0.01(-0.10%) |
Jul 26, 2018 | 10.01 | 10.36 | 9.820 | 10.30 | 99,812 | +0.30(+3.00%) |
Jul 25, 2018 | 9.620 | 10.05 | 9.610 | 10.00 | 82,657 | +0.36(+3.73%) |
Jul 24, 2018 | 9.790 | 10.07 | 9.630 | 9.640 | 151,232 | -0.07(-0.72%) |
Jul 23, 2018 | 9.600 | 9.815 | 9.190 | 9.710 | 117,681 | +0.16(+1.68%) |
Jul 20, 2018 | 9.630 | 9.900 | 9.510 | 9.550 | 149,955 | -0.06(-0.62%) |
Jul 19, 2018 | 9.570 | 9.670 | 9.460 | 9.610 | 124,051 | +0.01(+0.10%) |
Jul 18, 2018 | 9.620 | 9.830 | 9.550 | 9.600 | 114,065 | +0.04(+0.42%) |
Jul 17, 2018 | 9.700 | 9.880 | 9.420 | 9.560 | 119,782 | -0.17(-1.75%) |
Jul 16, 2018 | 10.08 | 10.15 | 9.655 | 9.730 | 63,709 | -0.31(-3.09%) |
Jul 13, 2018 | 10.45 | 10.49 | 10.00 | 10.04 | 103,978 | -0.44(-4.20%) |
Jul 12, 2018 | 10.00 | 10.51 | 9.780 | 10.48 | 163,219 | +0.40(+3.97%) |
Jul 11, 2018 | 9.290 | 10.15 | 9.250 | 10.08 | 248,550 | +0.72(+7.69%) |
Jul 10, 2018 | 9.530 | 9.530 | 9.290 | 9.360 | 102,274 | -0.20(-2.09%) |
Jul 09, 2018 | 9.500 | 9.780 | 9.500 | 9.560 | 87,081 | +0.08(+0.84%) |
Jul 06, 2018 | 9.810 | 9.810 | 9.360 | 9.480 | 104,687 | -0.33(-3.36%) |
Jul 05, 2018 | 9.830 | 9.900 | 9.630 | 9.810 | 67,793 | +0.05(+0.51%) |
Jul 03, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.08(+0.83%) | |
Jul 02, 2018 | 9.370 | 9.730 | 9.280 | 9.680 | 117,081 | +0.31(+3.31%) |
Jun 29, 2018 | 9.180 | 9.430 | 9.090 | 9.370 | 150,099 | +0.19(+2.07%) |
Jun 28, 2018 | 9.190 | 9.360 | 8.910 | 9.180 | 145,737 | -0.07(-0.76%) |
Jun 27, 2018 | 9.860 | 9.940 | 9.190 | 9.250 | 218,039 | -0.62(-6.28%) |
Jun 26, 2018 | 9.900 | 10.07 | 9.790 | 9.870 | 864,500 | -0.06(-0.60%) |
Jun 25, 2018 | 10.10 | 10.10 | 9.840 | 9.930 | 149,699 | -0.16(-1.59%) |
Jun 22, 2018 | 10.27 | 10.28 | 9.860 | 10.09 | 346,892 | -0.14(-1.37%) |
Jun 21, 2018 | 10.21 | 10.42 | 10.08 | 10.23 | 144,443 | -0.01(-0.10%) |
Jun 20, 2018 | 9.960 | 10.39 | 9.900 | 10.24 | 172,258 | +0.34(+3.43%) |
Jun 19, 2018 | 9.890 | 10.01 | 9.690 | 9.900 | 112,503 | -0.06(-0.60%) |
Jun 18, 2018 | 9.950 | 10.07 | 9.840 | 9.960 | 125,931 | -0.02(-0.20%) |
Jun 15, 2018 | 10.02 | 9.475 | 9.980 | 273,227 | +0.13(+1.32%) | |
Jun 14, 2018 | 10.16 | 10.19 | 9.560 | 9.850 | 283,352 | -0.27(-2.67%) |
Jun 13, 2018 | 10.32 | 10.39 | 10.07 | 10.12 | 68,161 | -0.21(-2.03%) |
Jun 12, 2018 | 10.37 | 10.46 | 10.12 | 10.33 | 93,446 | -0.01(-0.10%) |
Jun 11, 2018 | 10.34 | 10.63 | 10.31 | 10.34 | 110,166 | +0.01(+0.10%) |
Jun 08, 2018 | 10.25 | 10.50 | 10.25 | 10.33 | 74,091 | +0.04(+0.39%) |
Jun 07, 2018 | 10.46 | 10.52 | 10.16 | 10.29 | 117,135 | -0.13(-1.25%) |
Jun 06, 2018 | 10.64 | 10.42 | 213,243 | +0.30(+2.96%) | ||
Jun 05, 2018 | 10.09 | 10.21 | 9.960 | 10.12 | 136,012 | +0.05(+0.50%) |
Jun 04, 2018 | 10.49 | 10.55 | 10.03 | 10.07 | 120,094 | -0.36(-3.45%) |