Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.40 | 10.40 | 10.40 | 0 | -0.09(-0.89%) | |
Aug 30, 2018 | 10.69 | 10.69 | 10.46 | 10.49 | 298,450 | -0.22(-2.07%) |
Aug 29, 2018 | 10.74 | 10.74 | 10.60 | 10.71 | 405,492 | -0.05(-0.47%) |
Aug 28, 2018 | 10.84 | 10.92 | 10.63 | 10.76 | 390,455 | -0.09(-0.86%) |
Aug 27, 2018 | 10.94 | 11.08 | 10.85 | 10.86 | 668,195 | -0.09(-0.78%) |
Aug 24, 2018 | 10.75 | 10.98 | 10.65 | 10.94 | 310,564 | +0.16(+1.50%) |
Aug 23, 2018 | 10.86 | 10.96 | 10.74 | 10.78 | 229,293 | -0.04(-0.39%) |
Aug 22, 2018 | 10.82 | 10.88 | 10.73 | 10.82 | 174,532 | -0.02(-0.16%) |
Aug 21, 2018 | 10.86 | 10.94 | 10.74 | 10.84 | 274,789 | -0.06(-0.55%) |
Aug 20, 2018 | 11.05 | 11.05 | 10.86 | 10.90 | 256,116 | -0.15(-1.39%) |
Aug 17, 2018 | 10.92 | 11.12 | 10.87 | 11.05 | 342,420 | +0.15(+1.40%) |
Aug 16, 2018 | 10.57 | 10.95 | 10.51 | 10.90 | 494,847 | +0.31(+2.97%) |
Aug 15, 2018 | 10.72 | 10.83 | 10.58 | 10.58 | 338,630 | -0.13(-1.19%) |
Aug 14, 2018 | 10.44 | 10.71 | 10.43 | 10.71 | 414,766 | +0.27(+2.61%) |
Aug 13, 2018 | 10.63 | 10.74 | 10.41 | 10.44 | 1,006,032 | -0.21(-2.00%) |
Aug 10, 2018 | 10.20 | 10.80 | 10.17 | 10.65 | 891,962 | +0.42(+4.07%) |
Aug 09, 2018 | 8.643 | 10.34 | 8.643 | 10.23 | 1,947,975 | +1.63(+18.99%) |
Aug 08, 2018 | 8.507 | 8.771 | 8.388 | 8.601 | 614,765 | +0.06(+0.70%) |
Aug 07, 2018 | 8.116 | 8.643 | 7.980 | 8.541 | 1,434,345 | +0.42(+5.13%) |
Aug 06, 2018 | 7.980 | 8.158 | 7.946 | 8.124 | 465,480 | +0.13(+1.60%) |
Aug 03, 2018 | 7.912 | 8.022 | 7.895 | 7.997 | 259,783 | +0.06(+0.75%) |
Aug 02, 2018 | 8.090 | 8.107 | 7.912 | 7.937 | 436,678 | -0.15(-1.89%) |
Aug 01, 2018 | 8.158 | 8.184 | 7.963 | 8.090 | 407,323 | -0.13(-1.55%) |
Jul 31, 2018 | 8.056 | 8.303 | 7.997 | 8.218 | 623,134 | +0.23(+2.88%) |
Jul 30, 2018 | 8.252 | 8.275 | 7.954 | 7.988 | 1,246,845 | -0.28(-3.40%) |
Jul 27, 2018 | 8.669 | 8.669 | 8.260 | 8.269 | 653,690 | -0.35(-4.05%) |
Jul 26, 2018 | 8.728 | 8.847 | 8.575 | 8.618 | 559,518 | -0.11(-1.27%) |
Jul 25, 2018 | 8.873 | 8.915 | 8.720 | 8.728 | 416,960 | -0.18(-2.01%) |
Jul 24, 2018 | 9.094 | 9.094 | 8.898 | 8.907 | 388,180 | -0.18(-1.97%) |
Jul 23, 2018 | 9.213 | 9.273 | 9.077 | 9.086 | 335,033 | -0.17(-1.84%) |
Jul 20, 2018 | 9.273 | 9.349 | 9.196 | 9.256 | 224,361 | -0.01(-0.09%) |
Jul 19, 2018 | 8.992 | 9.324 | 8.992 | 9.264 | 258,916 | +0.22(+2.45%) |
Jul 18, 2018 | 8.847 | 9.056 | 8.847 | 9.043 | 300,437 | +0.19(+2.11%) |
Jul 17, 2018 | 8.754 | 8.890 | 8.728 | 8.856 | 334,772 | +0.12(+1.36%) |
Jul 16, 2018 | 8.677 | 8.771 | 8.632 | 8.737 | 234,483 | +0.03(+0.29%) |
Jul 13, 2018 | 8.762 | 8.839 | 8.703 | 8.711 | 198,200 | -0.02(-0.19%) |
Jul 12, 2018 | 8.788 | 8.864 | 8.728 | 8.728 | 338,312 | -0.07(-0.77%) |
Jul 11, 2018 | 8.720 | 8.898 | 8.720 | 8.796 | 197,716 | +0.05(+0.58%) |
Jul 10, 2018 | 8.983 | 9.077 | 8.732 | 8.745 | 348,348 | -0.22(-2.47%) |
Jul 09, 2018 | 9.018 | 9.018 | 8.907 | 8.966 | 196,276 | -0.08(-0.85%) |
Jul 06, 2018 | 9.094 | 9.154 | 8.992 | 9.043 | 179,416 | -0.03(-0.28%) |
Jul 05, 2018 | 9.077 | 9.103 | 8.996 | 9.069 | 257,882 | -0.01(-0.09%) |
Jul 03, 2018 | 9.077 | 9.077 | 9.077 | 0 | +0.16(+1.81%) | |
Jul 02, 2018 | 8.856 | 8.924 | 8.711 | 8.915 | 371,140 | +0.05(+0.58%) |
Jun 29, 2018 | 8.949 | 9.052 | 8.864 | 8.864 | 499,793 | -0.12(-1.33%) |
Jun 28, 2018 | 8.932 | 9.009 | 8.839 | 8.983 | 803,752 | +0.07(+0.76%) |
Jun 27, 2018 | 9.570 | 9.570 | 8.848 | 8.915 | 551,576 | -0.66(-6.92%) |
Jun 26, 2018 | 9.603 | 9.763 | 9.469 | 9.578 | 964,605 | -0.03(-0.26%) |
Jun 25, 2018 | 9.133 | 9.664 | 9.108 | 9.603 | 1,162,571 | +0.47(+5.14%) |
Jun 22, 2018 | 9.117 | 9.217 | 9.024 | 9.133 | 1,558,715 | +0.02(+0.18%) |
Jun 21, 2018 | 9.192 | 9.201 | 9.083 | 9.117 | 277,662 | -0.08(-0.82%) |
Jun 20, 2018 | 8.974 | 9.192 | 8.949 | 9.192 | 374,675 | +0.24(+2.72%) |
Jun 19, 2018 | 8.815 | 8.966 | 8.794 | 8.949 | 339,705 | +0.12(+1.33%) |
Jun 18, 2018 | 8.731 | 8.857 | 8.731 | 8.832 | 300,873 | +0.09(+1.06%) |
Jun 15, 2018 | 8.790 | 8.672 | 8.739 | 530,448 | +0.07(+0.77%) | |
Jun 14, 2018 | 8.672 | 8.731 | 8.655 | 8.672 | 307,463 | +0.01(+0.10%) |
Jun 13, 2018 | 8.899 | 8.924 | 8.664 | 8.664 | 259,060 | -0.22(-2.46%) |
Jun 12, 2018 | 8.999 | 9.050 | 8.873 | 8.882 | 381,418 | -0.08(-0.84%) |
Jun 11, 2018 | 8.924 | 9.012 | 8.875 | 8.957 | 523,160 | +0.03(+0.28%) |
Jun 08, 2018 | 8.966 | 9.075 | 8.890 | 8.932 | 260,410 | -0.07(-0.75%) |
Jun 07, 2018 | 8.915 | 9.041 | 8.915 | 8.999 | 289,805 | +0.12(+1.32%) |
Jun 06, 2018 | 8.764 | 8.882 | 424,426 | +0.08(+0.95%) | ||
Jun 05, 2018 | 8.924 | 9.050 | 8.748 | 8.798 | 542,993 | -0.10(-1.13%) |
Jun 04, 2018 | 8.890 | 8.983 | 8.878 | 8.899 | 270,950 | +0.05(+0.57%) |