Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.07(+0.76%) | |
Aug 30, 2018 | 9.080 | 9.195 | 8.960 | 9.180 | 8,524 | +0.15(+1.66%) |
Aug 29, 2018 | 9.190 | 9.190 | 8.760 | 9.030 | 12,155 | -0.22(-2.38%) |
Aug 28, 2018 | 9.240 | 9.250 | 8.852 | 9.250 | 5,321 | +0.02(+0.22%) |
Aug 27, 2018 | 9.360 | 9.500 | 9.220 | 9.230 | 5,021 | -0.17(-1.81%) |
Aug 24, 2018 | 9.287 | 9.500 | 9.265 | 9.400 | 6,000 | +0.15(+1.62%) |
Aug 23, 2018 | 9.210 | 9.400 | 9.210 | 9.250 | 4,902 | -0.08(-0.86%) |
Aug 22, 2018 | 9.070 | 9.380 | 9.030 | 9.330 | 6,323 | +0.34(+3.78%) |
Aug 21, 2018 | 8.960 | 9.000 | 8.900 | 8.990 | 11,434 | -0.01(-0.11%) |
Aug 20, 2018 | 9.490 | 9.490 | 8.571 | 9.000 | 30,395 | -0.50(-5.26%) |
Aug 17, 2018 | 9.620 | 9.685 | 9.100 | 9.500 | 29,500 | -0.17(-1.76%) |
Aug 16, 2018 | 9.760 | 10.00 | 8.834 | 9.670 | 34,142 | -0.01(-0.10%) |
Aug 15, 2018 | 9.750 | 9.982 | 9.600 | 9.680 | 43,321 | -0.02(-0.21%) |
Aug 14, 2018 | 9.700 | 9.720 | 9.650 | 9.700 | 16,257 | -0.02(-0.21%) |
Aug 13, 2018 | 9.990 | 9.990 | 9.410 | 9.720 | 25,671 | +0.12(+1.25%) |
Aug 10, 2018 | 10.11 | 10.24 | 9.600 | 9.600 | 10,600 | -0.78(-7.51%) |
Aug 09, 2018 | 10.24 | 10.50 | 10.10 | 10.38 | 76,804 | +0.14(+1.37%) |
Aug 08, 2018 | 10.00 | 10.27 | 10.00 | 10.24 | 13,677 | +0.26(+2.61%) |
Aug 07, 2018 | 10.23 | 10.23 | 9.958 | 9.980 | 8,269 | -0.19(-1.87%) |
Aug 06, 2018 | 10.28 | 10.28 | 9.990 | 10.17 | 13,317 | +0.11(+1.04%) |
Aug 03, 2018 | 9.960 | 10.27 | 9.950 | 10.06 | 20,400 | +0.21(+2.18%) |
Aug 02, 2018 | 9.850 | 9.950 | 9.800 | 9.850 | 45,370 | -0.07(-0.71%) |
Aug 01, 2018 | 10.10 | 10.14 | 9.640 | 9.920 | 23,192 | -0.13(-1.29%) |
Jul 31, 2018 | 10.00 | 10.35 | 10.00 | 10.05 | 4,614 | +0.09(+0.90%) |
Jul 30, 2018 | 10.14 | 10.26 | 9.950 | 9.960 | 5,625 | -0.39(-3.77%) |
Jul 27, 2018 | 10.30 | 10.47 | 10.01 | 10.35 | 6,000 | -0.09(-0.86%) |
Jul 26, 2018 | 10.00 | 10.48 | 10.00 | 10.44 | 21,756 | +0.43(+4.30%) |
Jul 25, 2018 | 9.870 | 10.05 | 9.562 | 10.01 | 21,178 | +0.20(+2.04%) |
Jul 24, 2018 | 9.700 | 10.05 | 9.410 | 9.810 | 27,254 | +0.11(+1.13%) |
Jul 23, 2018 | 9.810 | 10.13 | 9.100 | 9.700 | 43,709 | -0.29(-2.90%) |
Jul 20, 2018 | 10.38 | 10.61 | 9.840 | 9.990 | 17,126 | -0.27(-2.63%) |
Jul 19, 2018 | 10.68 | 10.72 | 10.15 | 10.26 | 5,798 | -0.48(-4.47%) |
Jul 18, 2018 | 10.71 | 10.98 | 10.11 | 10.74 | 15,270 | -0.26(-2.36%) |
Jul 17, 2018 | 11.58 | 11.80 | 10.80 | 11.00 | 31,160 | -0.43(-3.76%) |
Jul 16, 2018 | 11.10 | 11.90 | 10.92 | 11.43 | 39,132 | +0.23(+2.07%) |
Jul 13, 2018 | 11.93 | 10.63 | 11.20 | 63,041 | +0.58(+5.44%) | |
Jul 12, 2018 | 10.59 | 10.88 | 10.38 | 10.62 | 9,107 | +0.25(+2.41%) |
Jul 11, 2018 | 10.35 | 10.57 | 10.28 | 10.37 | 12,945 | +0.14(+1.37%) |
Jul 10, 2018 | 10.11 | 10.40 | 10.11 | 10.23 | 9,431 | +0.04(+0.39%) |
Jul 09, 2018 | 10.35 | 10.40 | 10.13 | 10.19 | 14,401 | -0.07(-0.68%) |
Jul 06, 2018 | 9.510 | 10.50 | 9.500 | 10.26 | 39,612 | +0.66(+6.88%) |
Jul 05, 2018 | 9.650 | 9.800 | 9.475 | 9.600 | 13,084 | -0.05(-0.52%) |
Jul 03, 2018 | 9.650 | 9.650 | 9.650 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 9.720 | 9.750 | 9.585 | 9.660 | 7,064 | -0.02(-0.21%) |
Jun 29, 2018 | 9.660 | 9.795 | 9.531 | 9.680 | 34,674 | +0.09(+0.94%) |
Jun 28, 2018 | 9.300 | 9.890 | 9.300 | 9.590 | 25,311 | +0.02(+0.21%) |
Jun 27, 2018 | 9.670 | 9.700 | 9.270 | 9.570 | 8,097 | -0.18(-1.85%) |
Jun 26, 2018 | 9.600 | 9.750 | 9.350 | 9.750 | 27,990 | +0.21(+2.20%) |
Jun 25, 2018 | 9.800 | 9.800 | 9.270 | 9.540 | 16,275 | -0.32(-3.25%) |
Jun 22, 2018 | 9.467 | 9.860 | 9.420 | 9.860 | 25,794 | +0.26(+2.71%) |
Jun 21, 2018 | 9.580 | 9.600 | 9.000 | 9.600 | 34,025 | +0.25(+2.67%) |
Jun 20, 2018 | 9.690 | 9.769 | 8.650 | 9.350 | 56,645 | -0.22(-2.30%) |
Jun 19, 2018 | 9.650 | 9.995 | 9.420 | 9.570 | 20,144 | -0.23(-2.35%) |
Jun 18, 2018 | 10.05 | 10.10 | 9.598 | 9.800 | 32,728 | -0.35(-3.45%) |
Jun 15, 2018 | 10.15 | 9.930 | 10.15 | 4,610 | +0.00(+0.00%) | |
Jun 14, 2018 | 10.04 | 10.18 | 9.759 | 10.15 | 16,855 | -0.01(-0.10%) |
Jun 13, 2018 | 10.35 | 10.36 | 10.02 | 10.16 | 36,450 | -0.18(-1.74%) |
Jun 12, 2018 | 10.71 | 10.90 | 9.680 | 10.34 | 33,683 | -0.22(-2.08%) |
Jun 11, 2018 | 10.49 | 10.59 | 10.34 | 10.56 | 14,218 | +0.00(+0.00%) |
Jun 08, 2018 | 10.57 | 10.95 | 10.18 | 10.56 | 24,377 | +0.03(+0.28%) |
Jun 07, 2018 | 10.80 | 10.80 | 10.20 | 10.53 | 4,745 | +0.03(+0.29%) |
Jun 06, 2018 | 10.08 | 10.93 | 9.910 | 10.50 | 40,151 | +0.32(+3.14%) |
Jun 05, 2018 | 10.12 | 10.33 | 9.870 | 10.18 | 10,953 | -0.01(-0.10%) |
Jun 04, 2018 | 10.44 | 10.44 | 9.750 | 10.19 | 21,165 | -0.25(-2.39%) |