Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.870 | 8.870 | 8.870 | 0 | +0.27(+3.14%) | |
Aug 30, 2018 | 8.690 | 8.720 | 8.440 | 8.600 | 377,261 | -0.08(-0.92%) |
Aug 29, 2018 | 8.650 | 8.760 | 8.560 | 8.680 | 168,119 | +0.08(+0.93%) |
Aug 28, 2018 | 8.430 | 8.780 | 8.400 | 8.600 | 246,770 | +0.15(+1.78%) |
Aug 27, 2018 | 8.200 | 8.450 | 8.080 | 8.450 | 530,689 | +0.26(+3.17%) |
Aug 24, 2018 | 8.870 | 9.100 | 8.170 | 8.190 | 479,800 | -0.15(-1.80%) |
Aug 23, 2018 | 8.190 | 8.390 | 8.140 | 8.340 | 305,165 | +0.10(+1.21%) |
Aug 22, 2018 | 7.700 | 8.500 | 7.650 | 8.240 | 793,812 | +0.55(+7.15%) |
Aug 21, 2018 | 7.380 | 7.710 | 7.350 | 7.690 | 430,012 | +0.38(+5.20%) |
Aug 20, 2018 | 7.500 | 7.500 | 7.245 | 7.310 | 242,534 | -0.21(-2.79%) |
Aug 17, 2018 | 7.430 | 7.540 | 7.270 | 7.520 | 264,500 | +0.06(+0.80%) |
Aug 16, 2018 | 7.520 | 7.700 | 7.410 | 7.460 | 465,257 | -0.06(-0.80%) |
Aug 15, 2018 | 7.370 | 7.570 | 7.240 | 7.520 | 323,143 | +0.10(+1.35%) |
Aug 14, 2018 | 7.380 | 7.590 | 7.370 | 7.420 | 322,099 | +0.05(+0.68%) |
Aug 13, 2018 | 7.400 | 7.420 | 7.230 | 7.370 | 445,527 | -0.06(-0.81%) |
Aug 10, 2018 | 7.650 | 7.675 | 7.420 | 7.430 | 426,100 | -0.26(-3.38%) |
Aug 09, 2018 | 7.830 | 7.830 | 7.610 | 7.690 | 461,550 | -0.15(-1.91%) |
Aug 08, 2018 | 7.590 | 8.010 | 7.590 | 7.840 | 454,218 | +0.28(+3.70%) |
Aug 07, 2018 | 7.330 | 7.680 | 7.270 | 7.560 | 340,597 | +0.20(+2.72%) |
Aug 06, 2018 | 7.260 | 7.480 | 7.180 | 7.360 | 494,725 | +0.11(+1.52%) |
Aug 03, 2018 | 7.430 | 7.510 | 7.185 | 7.250 | 740,100 | -0.23(-3.07%) |
Aug 02, 2018 | 7.750 | 7.770 | 7.290 | 7.480 | 903,084 | -0.20(-2.60%) |
Aug 01, 2018 | 8.040 | 8.710 | 7.635 | 7.680 | 1,444,379 | -2.31(-23.12%) |
Jul 31, 2018 | 9.680 | 10.13 | 9.680 | 9.990 | 157,410 | +0.25(+2.57%) |
Jul 30, 2018 | 9.870 | 9.880 | 9.640 | 9.740 | 126,506 | -0.10(-1.02%) |
Jul 27, 2018 | 9.980 | 10.01 | 9.720 | 9.840 | 130,500 | -0.14(-1.40%) |
Jul 26, 2018 | 9.750 | 10.04 | 9.620 | 9.980 | 123,296 | +0.25(+2.57%) |
Jul 25, 2018 | 9.870 | 10.05 | 9.700 | 9.730 | 170,285 | -0.16(-1.62%) |
Jul 24, 2018 | 10.17 | 10.17 | 9.840 | 9.890 | 122,034 | -0.24(-2.37%) |
Jul 23, 2018 | 10.02 | 10.33 | 9.930 | 10.13 | 131,527 | +0.15(+1.50%) |
Jul 20, 2018 | 10.15 | 10.15 | 9.920 | 9.980 | 239,272 | -0.15(-1.48%) |
Jul 19, 2018 | 10.07 | 10.48 | 9.980 | 10.13 | 163,709 | +0.06(+0.60%) |
Jul 18, 2018 | 10.35 | 10.35 | 10.04 | 10.07 | 128,747 | -0.29(-2.80%) |
Jul 17, 2018 | 10.42 | 10.50 | 10.30 | 10.36 | 92,865 | -0.11(-1.05%) |
Jul 16, 2018 | 10.77 | 10.77 | 10.43 | 10.47 | 79,966 | -0.29(-2.70%) |
Jul 13, 2018 | 10.97 | 10.97 | 10.64 | 10.76 | 84,181 | -0.21(-1.91%) |
Jul 12, 2018 | 11.00 | 11.07 | 10.67 | 10.97 | 161,785 | +0.02(+0.18%) |
Jul 11, 2018 | 11.18 | 11.22 | 10.93 | 10.95 | 231,815 | -0.24(-2.14%) |
Jul 10, 2018 | 11.25 | 11.32 | 11.12 | 11.19 | 100,866 | -0.02(-0.18%) |
Jul 09, 2018 | 11.28 | 11.29 | 11.01 | 11.21 | 166,304 | -0.03(-0.27%) |
Jul 06, 2018 | 11.17 | 11.37 | 11.15 | 11.24 | 100,713 | +0.10(+0.90%) |
Jul 05, 2018 | 10.98 | 11.16 | 10.93 | 11.14 | 95,070 | +0.19(+1.74%) |
Jul 03, 2018 | 10.95 | 10.95 | 10.95 | 0 | +0.32(+3.01%) | |
Jul 02, 2018 | 10.60 | 10.65 | 10.31 | 10.63 | 173,183 | -0.04(-0.37%) |
Jun 29, 2018 | 11.21 | 11.21 | 10.65 | 10.67 | 253,839 | -0.44(-3.96%) |
Jun 28, 2018 | 11.05 | 11.34 | 11.01 | 11.11 | 248,293 | +0.01(+0.09%) |
Jun 27, 2018 | 11.46 | 11.46 | 11.08 | 11.10 | 169,862 | -0.34(-2.97%) |
Jun 26, 2018 | 11.13 | 11.45 | 11.02 | 11.44 | 171,712 | +0.34(+3.06%) |
Jun 25, 2018 | 11.39 | 11.39 | 11.00 | 11.10 | 233,350 | -0.31(-2.72%) |
Jun 22, 2018 | 11.46 | 11.54 | 11.10 | 11.41 | 290,856 | -0.04(-0.35%) |
Jun 21, 2018 | 11.63 | 11.73 | 11.36 | 11.45 | 173,481 | -0.15(-1.29%) |
Jun 20, 2018 | 11.21 | 11.62 | 11.09 | 11.60 | 345,877 | +0.43(+3.85%) |
Jun 19, 2018 | 11.39 | 11.16 | 11.17 | 185,299 | -0.03(-0.27%) | |
Jun 18, 2018 | 11.26 | 11.38 | 11.12 | 11.20 | 134,078 | -0.13(-1.15%) |
Jun 15, 2018 | 11.57 | 11.26 | 11.33 | 342,201 | +0.07(+0.62%) | |
Jun 14, 2018 | 11.12 | 11.51 | 11.12 | 11.26 | 305,569 | +0.17(+1.53%) |
Jun 13, 2018 | 11.13 | 11.19 | 11.06 | 11.09 | 144,198 | +0.02(+0.18%) |
Jun 12, 2018 | 11.09 | 11.36 | 11.01 | 11.07 | 195,916 | -0.02(-0.18%) |
Jun 11, 2018 | 11.22 | 11.33 | 11.02 | 11.09 | 176,045 | -0.12(-1.07%) |
Jun 08, 2018 | 11.16 | 11.31 | 11.14 | 11.21 | 172,439 | +0.02(+0.18%) |
Jun 07, 2018 | 11.19 | 11.30 | 11.09 | 11.19 | 167,567 | +0.08(+0.72%) |
Jun 06, 2018 | 11.11 | 155,953 | +0.07(+0.63%) | |||
Jun 05, 2018 | 10.98 | 11.12 | 10.90 | 11.04 | 290,857 | +0.06(+0.55%) |
Jun 04, 2018 | 11.27 | 11.32 | 10.90 | 10.98 | 183,169 | -0.24(-2.14%) |