Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 7.450 | 7.650 | 7.350 | 7.550 | 50,879 | +0.20(+2.72%) |
Aug 29, 2018 | 7.400 | 7.500 | 7.250 | 7.350 | 19,465 | -0.05(-0.68%) |
Aug 28, 2018 | 7.600 | 7.650 | 7.400 | 7.400 | 21,060 | -0.30(-3.90%) |
Aug 27, 2018 | 7.726 | 7.726 | 7.600 | 7.700 | 17,455 | -0.10(-1.28%) |
Aug 24, 2018 | 7.650 | 7.810 | 7.650 | 7.800 | 17,300 | +0.20(+2.63%) |
Aug 23, 2018 | 7.600 | 7.900 | 7.500 | 7.600 | 36,497 | -0.10(-1.30%) |
Aug 22, 2018 | 7.550 | 7.900 | 7.550 | 7.700 | 37,414 | +0.00(+0.00%) |
Aug 21, 2018 | 7.700 | 7.945 | 7.500 | 7.700 | 22,555 | +0.00(+0.00%) |
Aug 20, 2018 | 7.500 | 7.750 | 7.399 | 7.700 | 61,781 | +0.20(+2.67%) |
Aug 17, 2018 | 8.000 | 8.050 | 7.350 | 7.500 | 73,500 | -0.45(-5.66%) |
Aug 16, 2018 | 7.300 | 8.050 | 7.200 | 7.950 | 96,689 | +0.65(+8.90%) |
Aug 15, 2018 | 7.400 | 7.625 | 7.300 | 7.300 | 41,823 | -0.10(-1.35%) |
Aug 14, 2018 | 8.600 | 8.600 | 7.275 | 7.400 | 137,220 | -1.10(-12.94%) |
Aug 13, 2018 | 8.650 | 8.800 | 8.455 | 8.500 | 56,161 | -0.15(-1.73%) |
Aug 10, 2018 | 9.500 | 9.500 | 8.550 | 8.650 | 82,000 | -1.10(-11.28%) |
Aug 09, 2018 | 10.10 | 10.10 | 9.750 | 9.750 | 42,159 | -0.25(-2.50%) |
Aug 08, 2018 | 9.650 | 10.00 | 9.550 | 10.00 | 19,326 | +0.30(+3.09%) |
Aug 07, 2018 | 10.17 | 10.20 | 9.675 | 9.700 | 35,154 | -0.30(-3.00%) |
Aug 06, 2018 | 10.23 | 10.23 | 10.00 | 10.00 | 7,208 | -0.10(-0.99%) |
Aug 03, 2018 | 10.42 | 10.42 | 10.10 | 10.10 | 5,500 | -0.15(-1.46%) |
Aug 02, 2018 | 10.30 | 10.30 | 10.15 | 10.25 | 5,185 | -0.15(-1.44%) |
Aug 01, 2018 | 10.50 | 10.50 | 10.30 | 10.40 | 9,186 | -0.15(-1.42%) |
Jul 31, 2018 | 10.88 | 10.88 | 10.50 | 10.55 | 25,741 | -0.25(-2.31%) |
Jul 30, 2018 | 10.59 | 11.07 | 10.50 | 10.80 | 57,673 | +0.30(+2.86%) |
Jul 27, 2018 | 10.15 | 10.50 | 10.05 | 10.50 | 17,600 | +0.40(+3.96%) |
Jul 26, 2018 | 9.950 | 10.15 | 9.850 | 10.10 | 11,321 | +0.15(+1.51%) |
Jul 25, 2018 | 9.750 | 9.950 | 9.600 | 9.950 | 18,861 | +0.30(+3.11%) |
Jul 24, 2018 | 9.900 | 10.15 | 9.575 | 9.650 | 30,367 | -0.15(-1.53%) |
Jul 23, 2018 | 9.600 | 9.850 | 9.525 | 9.800 | 19,333 | -0.05(-0.51%) |
Jul 20, 2018 | 9.900 | 9.925 | 9.750 | 9.850 | 4,862 | +0.00(+0.00%) |
Jul 19, 2018 | 9.700 | 10.10 | 9.700 | 9.850 | 21,203 | +0.05(+0.51%) |
Jul 18, 2018 | 9.900 | 9.950 | 9.600 | 9.800 | 34,375 | -0.10(-1.01%) |
Jul 17, 2018 | 9.600 | 10.15 | 9.600 | 9.900 | 13,725 | +0.30(+3.13%) |
Jul 16, 2018 | 9.950 | 10.00 | 9.500 | 9.600 | 23,364 | -0.30(-3.03%) |
Jul 13, 2018 | 9.950 | 10.32 | 9.900 | 9.900 | 11,658 | -0.05(-0.50%) |
Jul 12, 2018 | 9.700 | 9.950 | 9.650 | 9.950 | 23,268 | +0.25(+2.58%) |
Jul 11, 2018 | 10.25 | 10.25 | 9.400 | 9.700 | 58,922 | -0.60(-5.83%) |
Jul 10, 2018 | 10.50 | 10.55 | 10.20 | 10.30 | 18,891 | -0.15(-1.44%) |
Jul 09, 2018 | 10.70 | 10.75 | 10.35 | 10.45 | 21,863 | -0.25(-2.34%) |
Jul 06, 2018 | 10.60 | 10.85 | 10.55 | 10.70 | 18,290 | +0.35(+3.38%) |
Jul 05, 2018 | 10.10 | 10.45 | 9.900 | 10.35 | 14,179 | +0.30(+2.99%) |
Jul 03, 2018 | 10.05 | 10.05 | 10.05 | 0 | -0.05(-0.50%) | |
Jul 02, 2018 | 10.20 | 10.35 | 9.950 | 10.10 | 33,657 | -0.15(-1.46%) |
Jun 29, 2018 | 10.20 | 10.45 | 10.20 | 10.25 | 37,029 | +0.00(+0.00%) |
Jun 28, 2018 | 10.45 | 10.65 | 10.15 | 10.25 | 48,299 | -0.30(-2.84%) |
Jun 27, 2018 | 10.50 | 10.85 | 10.38 | 10.55 | 67,922 | +0.05(+0.48%) |
Jun 26, 2018 | 10.45 | 10.55 | 10.15 | 10.50 | 77,221 | +0.00(+0.00%) |
Jun 25, 2018 | 10.05 | 10.65 | 9.900 | 10.50 | 56,668 | +0.45(+4.48%) |
Jun 22, 2018 | 9.850 | 10.30 | 9.700 | 10.05 | 743,729 | +0.30(+3.08%) |
Jun 21, 2018 | 9.650 | 9.850 | 9.650 | 9.750 | 37,577 | +0.10(+1.04%) |
Jun 20, 2018 | 10.15 | 10.25 | 9.550 | 9.650 | 45,733 | -0.50(-4.93%) |
Jun 19, 2018 | 9.600 | 10.25 | 9.450 | 10.15 | 71,142 | +0.50(+5.18%) |
Jun 18, 2018 | 9.600 | 9.750 | 9.350 | 9.650 | 25,948 | +0.05(+0.52%) |
Jun 15, 2018 | 9.750 | 9.450 | 9.600 | 30,413 | -0.15(-1.54%) | |
Jun 14, 2018 | 10.40 | 10.45 | 9.600 | 9.750 | 23,171 | -0.65(-6.25%) |
Jun 13, 2018 | 10.20 | 10.45 | 9.950 | 10.40 | 19,753 | +0.30(+2.97%) |
Jun 12, 2018 | 10.35 | 10.47 | 10.00 | 10.10 | 41,524 | -0.20(-1.94%) |
Jun 11, 2018 | 10.10 | 10.40 | 10.10 | 10.30 | 21,314 | +0.25(+2.49%) |
Jun 08, 2018 | 10.00 | 10.20 | 10.00 | 10.05 | 19,543 | +0.05(+0.50%) |
Jun 07, 2018 | 10.00 | 10.25 | 10.00 | 10.00 | 17,717 | +0.00(+0.00%) |
Jun 06, 2018 | 10.10 | 10.00 | 23,791 | +0.25(+2.56%) | ||
Jun 05, 2018 | 9.650 | 9.900 | 9.600 | 9.750 | 30,349 | +0.10(+1.04%) |
Jun 04, 2018 | 10.35 | 10.48 | 9.600 | 9.650 | 35,127 | -0.70(-6.76%) |