Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.19 | 10.19 | 10.19 | 0 | -0.01(-0.10%) | |
Aug 30, 2018 | 9.980 | 10.28 | 9.950 | 10.20 | 1,730,040 | +0.26(+2.62%) |
Aug 29, 2018 | 9.680 | 9.950 | 9.620 | 9.940 | 1,702,408 | +0.30(+3.11%) |
Aug 28, 2018 | 9.860 | 10.01 | 9.530 | 9.640 | 1,983,114 | -0.21(-2.13%) |
Aug 27, 2018 | 9.260 | 9.920 | 9.205 | 9.850 | 1,497,199 | +0.61(+6.60%) |
Aug 24, 2018 | 9.580 | 9.730 | 9.050 | 9.240 | 2,215,400 | -0.37(-3.85%) |
Aug 23, 2018 | 9.480 | 9.705 | 9.380 | 9.610 | 1,424,655 | +0.10(+1.05%) |
Aug 22, 2018 | 9.310 | 9.670 | 9.200 | 9.510 | 1,406,405 | +0.19(+2.04%) |
Aug 21, 2018 | 9.080 | 9.340 | 9.080 | 9.320 | 1,214,951 | +0.28(+3.10%) |
Aug 20, 2018 | 8.990 | 9.260 | 8.870 | 9.040 | 1,145,667 | +0.09(+1.01%) |
Aug 17, 2018 | 8.860 | 9.000 | 8.790 | 8.950 | 1,178,800 | +0.10(+1.13%) |
Aug 16, 2018 | 8.950 | 8.950 | 8.630 | 8.850 | 1,564,368 | -0.01(-0.11%) |
Aug 15, 2018 | 9.180 | 9.220 | 8.850 | 8.860 | 1,163,810 | -0.36(-3.90%) |
Aug 14, 2018 | 9.200 | 9.393 | 9.110 | 9.220 | 959,849 | +0.08(+0.88%) |
Aug 13, 2018 | 8.920 | 9.170 | 8.825 | 9.140 | 2,147,628 | +0.20(+2.24%) |
Aug 10, 2018 | 8.820 | 9.050 | 8.700 | 8.940 | 1,008,300 | +0.08(+0.90%) |
Aug 09, 2018 | 8.470 | 9.030 | 8.380 | 8.860 | 1,532,893 | +0.26(+3.02%) |
Aug 08, 2018 | 8.980 | 8.990 | 8.580 | 8.600 | 1,373,280 | -0.32(-3.59%) |
Aug 07, 2018 | 9.170 | 9.180 | 8.770 | 8.920 | 1,803,219 | -0.18(-1.98%) |
Aug 06, 2018 | 9.130 | 9.270 | 8.980 | 9.100 | 1,165,078 | -0.08(-0.87%) |
Aug 03, 2018 | 9.140 | 9.270 | 9.000 | 9.180 | 1,215,500 | +0.03(+0.33%) |
Aug 02, 2018 | 9.100 | 9.280 | 8.930 | 9.150 | 1,326,342 | +0.00(+0.00%) |
Aug 01, 2018 | 9.260 | 9.440 | 9.140 | 9.150 | 2,000,548 | -0.15(-1.61%) |
Jul 31, 2018 | 9.530 | 9.660 | 9.200 | 9.300 | 2,755,066 | -0.24(-2.52%) |
Jul 30, 2018 | 9.760 | 9.850 | 9.440 | 9.540 | 1,736,283 | -0.26(-2.60%) |
Jul 27, 2018 | 10.15 | 10.20 | 8.920 | 9.795 | 4,010,400 | -0.15(-1.56%) |
Jul 26, 2018 | 9.720 | 10.13 | 9.630 | 9.950 | 1,791,103 | +0.17(+1.74%) |
Jul 25, 2018 | 9.900 | 10.22 | 9.680 | 9.780 | 1,889,974 | -0.16(-1.61%) |
Jul 24, 2018 | 10.20 | 10.34 | 9.910 | 9.940 | 2,089,136 | -0.25(-2.45%) |
Jul 23, 2018 | 10.27 | 10.39 | 10.12 | 10.19 | 1,272,861 | -0.06(-0.59%) |
Jul 20, 2018 | 10.00 | 10.37 | 9.950 | 10.25 | 2,935,738 | +0.28(+2.81%) |
Jul 19, 2018 | 10.01 | 10.09 | 9.860 | 9.970 | 1,559,263 | -0.09(-0.89%) |
Jul 18, 2018 | 9.990 | 10.09 | 9.670 | 10.06 | 2,063,480 | +0.08(+0.80%) |
Jul 17, 2018 | 10.00 | 10.11 | 9.930 | 9.980 | 2,170,446 | -0.01(-0.10%) |
Jul 16, 2018 | 10.07 | 10.27 | 9.950 | 9.990 | 1,753,821 | -0.13(-1.28%) |
Jul 13, 2018 | 10.49 | 10.49 | 10.09 | 10.12 | 2,444,397 | -0.22(-2.13%) |
Jul 12, 2018 | 10.50 | 10.62 | 10.25 | 10.34 | 2,946,789 | -0.16(-1.52%) |
Jul 11, 2018 | 10.89 | 10.99 | 10.26 | 10.50 | 2,711,338 | -0.54(-4.89%) |
Jul 10, 2018 | 11.10 | 11.38 | 10.97 | 11.04 | 2,664,446 | -0.05(-0.45%) |
Jul 09, 2018 | 11.28 | 11.40 | 10.82 | 11.09 | 2,359,008 | -0.17(-1.51%) |
Jul 06, 2018 | 11.03 | 11.43 | 11.01 | 11.26 | 2,550,899 | +0.22(+1.99%) |
Jul 05, 2018 | 10.38 | 11.08 | 10.33 | 11.04 | 3,205,361 | +0.68(+6.56%) |
Jul 03, 2018 | 10.36 | 10.36 | 10.36 | 0 | +0.18(+1.77%) | |
Jul 02, 2018 | 9.680 | 10.18 | 9.585 | 10.18 | 2,200,704 | +0.45(+4.62%) |
Jun 29, 2018 | 9.900 | 10.14 | 9.611 | 9.730 | 3,578,326 | -0.23(-2.31%) |
Jun 28, 2018 | 10.56 | 10.70 | 9.800 | 9.960 | 4,225,606 | -0.60(-5.68%) |
Jun 27, 2018 | 11.32 | 11.43 | 10.55 | 10.56 | 2,749,119 | -0.76(-6.71%) |
Jun 26, 2018 | 11.77 | 11.92 | 11.28 | 11.32 | 1,766,834 | -0.36(-3.08%) |
Jun 25, 2018 | 12.15 | 12.31 | 11.65 | 11.68 | 3,282,709 | -0.47(-3.87%) |
Jun 22, 2018 | 11.64 | 12.17 | 11.39 | 12.15 | 8,875,468 | +0.47(+4.02%) |
Jun 21, 2018 | 11.18 | 11.82 | 11.18 | 11.68 | 3,200,577 | +0.47(+4.19%) |
Jun 20, 2018 | 10.48 | 11.21 | 10.48 | 11.21 | 2,733,207 | +0.71(+6.76%) |
Jun 19, 2018 | 10.20 | 10.59 | 9.970 | 10.50 | 3,127,831 | +0.17(+1.65%) |
Jun 18, 2018 | 10.20 | 10.62 | 10.07 | 10.33 | 3,265,883 | +0.32(+3.20%) |
Jun 15, 2018 | 10.49 | 9.930 | 10.01 | 5,479,955 | -0.48(-4.58%) | |
Jun 14, 2018 | 10.31 | 10.56 | 10.28 | 10.49 | 2,192,444 | +0.15(+1.45%) |
Jun 13, 2018 | 9.890 | 10.49 | 9.710 | 10.34 | 3,580,996 | +0.51(+5.19%) |
Jun 12, 2018 | 9.590 | 10.07 | 9.580 | 9.830 | 2,750,979 | +0.31(+3.26%) |
Jun 11, 2018 | 10.03 | 10.10 | 9.465 | 9.520 | 3,390,067 | -0.49(-4.85%) |
Jun 08, 2018 | 10.31 | 10.37 | 9.920 | 10.01 | 2,844,020 | -0.33(-3.24%) |
Jun 07, 2018 | 11.70 | 11.70 | 10.25 | 10.34 | 9,283,660 | -1.05(-9.22%) |
Jun 06, 2018 | 11.39 | 2,871,764 | -0.08(-0.70%) | |||
Jun 05, 2018 | 10.72 | 11.51 | 10.72 | 11.47 | 2,378,404 | +0.79(+7.40%) |
Jun 04, 2018 | 11.65 | 11.83 | 10.53 | 10.68 | 3,361,060 | -0.85(-7.37%) |