Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.19 | 14.19 | 14.19 | 0 | +0.11(+0.78%) | |
Aug 30, 2018 | 14.17 | 14.30 | 13.98 | 14.08 | 5,233,560 | -0.09(-0.62%) |
Aug 29, 2018 | 14.00 | 14.35 | 13.96 | 14.17 | 5,508,280 | +0.16(+1.12%) |
Aug 28, 2018 | 14.08 | 14.21 | 13.73 | 14.01 | 5,429,720 | +0.04(+0.26%) |
Aug 27, 2018 | 14.01 | 14.21 | 13.90 | 13.97 | 7,553,890 | +0.14(+0.99%) |
Aug 24, 2018 | 13.78 | 14.08 | 13.57 | 13.84 | 11,621,000 | +0.17(+1.21%) |
Aug 23, 2018 | 12.96 | 13.68 | 12.96 | 13.67 | 14,757,450 | +0.70(+5.41%) |
Aug 22, 2018 | 12.90 | 13.10 | 12.77 | 12.97 | 7,536,280 | +0.06(+0.50%) |
Aug 21, 2018 | 12.60 | 13.02 | 12.44 | 12.90 | 10,156,640 | +0.37(+2.93%) |
Aug 20, 2018 | 12.66 | 12.72 | 12.39 | 12.54 | 6,463,530 | -0.03(-0.20%) |
Aug 17, 2018 | 12.71 | 12.80 | 12.45 | 12.56 | 7,982,000 | -0.16(-1.28%) |
Aug 16, 2018 | 12.88 | 13.08 | 12.57 | 12.72 | 9,600,500 | +0.05(+0.43%) |
Aug 15, 2018 | 13.30 | 13.38 | 12.32 | 12.67 | 17,897,000 | -0.63(-4.74%) |
Aug 14, 2018 | 12.65 | 13.35 | 12.53 | 13.30 | 23,232,680 | +0.73(+5.82%) |
Aug 13, 2018 | 12.80 | 12.97 | 12.35 | 12.57 | 26,798,990 | -0.22(-1.75%) |
Aug 10, 2018 | 11.55 | 13.08 | 11.23 | 12.79 | 103,628,000 | +3.46(+37.13%) |
Aug 09, 2018 | 9.150 | 9.484 | 9.150 | 9.329 | 19,385,900 | +0.19(+2.10%) |
Aug 08, 2018 | 9.030 | 9.215 | 8.951 | 9.137 | 7,291,250 | +0.12(+1.38%) |
Aug 07, 2018 | 9.031 | 9.154 | 8.863 | 9.013 | 5,966,920 | +0.10(+1.11%) |
Aug 06, 2018 | 8.700 | 8.936 | 8.576 | 8.914 | 4,177,960 | +0.23(+2.61%) |
Aug 03, 2018 | 8.850 | 8.928 | 8.589 | 8.687 | 5,956,000 | -0.16(-1.83%) |
Aug 02, 2018 | 8.620 | 8.918 | 8.572 | 8.849 | 5,098,510 | +0.17(+1.90%) |
Aug 01, 2018 | 8.412 | 8.817 | 8.412 | 8.684 | 8,747,750 | +0.25(+2.99%) |
Jul 31, 2018 | 8.600 | 8.765 | 8.366 | 8.432 | 9,191,500 | -0.16(-1.91%) |
Jul 30, 2018 | 9.000 | 9.030 | 8.413 | 8.596 | 9,195,600 | -0.35(-3.96%) |
Jul 27, 2018 | 9.334 | 9.387 | 8.734 | 8.950 | 9,956,000 | -0.33(-3.55%) |
Jul 26, 2018 | 9.200 | 9.438 | 9.023 | 9.279 | 4,456,960 | -0.04(-0.38%) |
Jul 25, 2018 | 9.062 | 9.474 | 9.041 | 9.314 | 5,983,550 | +0.29(+3.20%) |
Jul 24, 2018 | 9.700 | 8.800 | 9.025 | 11,751,520 | -0.46(-4.88%) | |
Jul 23, 2018 | 9.750 | 9.782 | 9.353 | 9.488 | 7,593,810 | -0.24(-2.49%) |
Jul 20, 2018 | 9.472 | 9.787 | 9.472 | 9.730 | 9,476,930 | +0.26(+2.75%) |
Jul 19, 2018 | 9.504 | 9.564 | 9.361 | 9.470 | 3,278,380 | -0.05(-0.50%) |
Jul 18, 2018 | 9.498 | 9.536 | 9.372 | 9.518 | 3,860,250 | +0.03(+0.30%) |
Jul 17, 2018 | 9.461 | 9.520 | 9.214 | 9.490 | 7,248,780 | +0.16(+1.68%) |
Jul 16, 2018 | 9.421 | 9.446 | 9.240 | 9.333 | 5,430,900 | -0.08(-0.86%) |
Jul 13, 2018 | 9.495 | 9.500 | 9.291 | 9.414 | 2,888,390 | -0.07(-0.73%) |
Jul 12, 2018 | 9.235 | 9.495 | 9.114 | 9.483 | 5,097,200 | +0.32(+3.48%) |
Jul 11, 2018 | 9.178 | 9.339 | 9.092 | 9.164 | 5,412,660 | -0.11(-1.13%) |
Jul 10, 2018 | 9.440 | 9.596 | 9.160 | 9.269 | 5,239,680 | -0.19(-1.97%) |
Jul 09, 2018 | 9.392 | 9.471 | 9.282 | 9.455 | 5,476,470 | +0.05(+0.59%) |
Jul 06, 2018 | 9.250 | 9.481 | 9.196 | 9.400 | 6,050,610 | +0.12(+1.33%) |
Jul 05, 2018 | 9.200 | 9.307 | 9.115 | 9.277 | 6,333,200 | +0.18(+1.95%) |
Jul 03, 2018 | 9.100 | 9.100 | 9.100 | 0 | -0.32(-3.40%) | |
Jul 02, 2018 | 9.254 | 9.435 | 9.206 | 9.420 | 7,291,240 | +0.04(+0.43%) |
Jun 29, 2018 | 9.289 | 9.464 | 9.202 | 9.380 | 7,149,150 | +0.16(+1.72%) |
Jun 28, 2018 | 8.923 | 9.308 | 8.901 | 9.221 | 6,207,370 | +0.26(+2.94%) |
Jun 27, 2018 | 9.201 | 9.333 | 8.950 | 8.958 | 6,589,670 | -0.21(-2.26%) |
Jun 26, 2018 | 8.938 | 9.219 | 8.843 | 9.165 | 7,473,300 | +0.23(+2.59%) |
Jun 25, 2018 | 9.051 | 9.149 | 8.470 | 8.934 | 14,702,960 | -0.27(-2.95%) |
Jun 22, 2018 | 9.259 | 9.265 | 8.976 | 9.206 | 16,170,770 | +0.05(+0.57%) |
Jun 21, 2018 | 9.414 | 9.435 | 9.070 | 9.154 | 7,652,780 | -0.18(-1.95%) |
Jun 20, 2018 | 9.176 | 9.449 | 9.176 | 9.336 | 6,417,310 | +0.19(+2.04%) |
Jun 19, 2018 | 9.189 | 9.291 | 8.651 | 9.149 | 11,344,170 | -0.14(-1.54%) |
Jun 18, 2018 | 8.994 | 9.300 | 8.929 | 9.292 | 10,211,530 | +0.28(+3.11%) |
Jun 15, 2018 | 9.038 | 8.812 | 9.012 | 9,103,320 | -0.04(-0.45%) | |
Jun 14, 2018 | 9.233 | 9.290 | 8.850 | 9.053 | 12,583,470 | +0.05(+0.52%) |
Jun 13, 2018 | 9.190 | 9.253 | 8.914 | 9.006 | 9,005,200 | -0.07(-0.78%) |
Jun 12, 2018 | 8.841 | 9.180 | 8.820 | 9.077 | 11,555,760 | +0.20(+2.20%) |
Jun 11, 2018 | 8.858 | 8.975 | 8.688 | 8.882 | 7,167,860 | +0.02(+0.23%) |
Jun 08, 2018 | 8.683 | 8.954 | 8.672 | 8.862 | 7,559,290 | +0.21(+2.39%) |
Jun 07, 2018 | 8.672 | 8.705 | 8.415 | 8.655 | 7,253,770 | +0.03(+0.32%) |
Jun 06, 2018 | 8.864 | 8.894 | 8.618 | 8.627 | 8,419,900 | -0.17(-1.89%) |
Jun 05, 2018 | 8.322 | 8.836 | 8.322 | 8.793 | 15,435,520 | +0.47(+5.69%) |
Jun 04, 2018 | 8.500 | 8.573 | 8.009 | 8.320 | 23,858,550 | -0.34(-3.97%) |