Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.59 | 10.59 | 10.59 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 10.57 | 10.71 | 10.47 | 10.59 | 1,321,567 | +0.04(+0.36%) |
Aug 29, 2018 | 10.52 | 10.69 | 10.51 | 10.55 | 1,262,279 | +0.02(+0.22%) |
Aug 28, 2018 | 10.48 | 10.54 | 10.30 | 10.53 | 796,239 | +0.04(+0.36%) |
Aug 27, 2018 | 10.60 | 10.62 | 10.44 | 10.49 | 1,062,134 | -0.08(-0.79%) |
Aug 24, 2018 | 10.49 | 10.67 | 10.47 | 10.57 | 1,371,674 | +0.08(+0.80%) |
Aug 23, 2018 | 10.38 | 10.55 | 10.38 | 10.49 | 780,189 | +0.08(+0.80%) |
Aug 22, 2018 | 10.52 | 10.54 | 10.35 | 10.41 | 725,606 | -0.10(-0.94%) |
Aug 21, 2018 | 10.47 | 10.60 | 10.40 | 10.51 | 1,031,767 | +0.05(+0.51%) |
Aug 20, 2018 | 10.39 | 10.57 | 10.37 | 10.45 | 764,640 | +0.11(+1.03%) |
Aug 17, 2018 | 10.15 | 10.38 | 10.13 | 10.35 | 2,312,361 | +0.20(+2.02%) |
Aug 16, 2018 | 10.00 | 10.18 | 9.974 | 10.14 | 1,280,231 | +0.15(+1.52%) |
Aug 15, 2018 | 9.822 | 10.02 | 9.777 | 9.989 | 1,210,758 | +0.02(+0.15%) |
Aug 14, 2018 | 9.709 | 9.974 | 9.671 | 9.974 | 1,262,447 | +0.30(+3.06%) |
Aug 13, 2018 | 9.724 | 9.792 | 9.602 | 9.678 | 824,969 | -0.08(-0.78%) |
Aug 10, 2018 | 9.876 | 10.02 | 9.739 | 9.754 | 699,812 | -0.17(-1.68%) |
Aug 09, 2018 | 10.24 | 10.24 | 9.731 | 9.921 | 939,044 | +0.23(+2.35%) |
Aug 08, 2018 | 9.784 | 9.784 | 9.610 | 9.693 | 500,915 | -0.09(-0.93%) |
Aug 07, 2018 | 9.913 | 9.913 | 9.777 | 9.784 | 487,702 | -0.14(-1.45%) |
Aug 06, 2018 | 10.08 | 10.10 | 9.898 | 9.929 | 443,829 | -0.12(-1.21%) |
Aug 03, 2018 | 9.989 | 10.07 | 9.951 | 10.05 | 520,508 | +0.08(+0.84%) |
Aug 02, 2018 | 10.00 | 10.03 | 9.913 | 9.967 | 454,075 | -0.05(-0.46%) |
Aug 01, 2018 | 9.876 | 10.01 | 9.815 | 10.01 | 448,050 | +0.04(+0.38%) |
Jul 31, 2018 | 9.974 | 10.07 | 9.883 | 9.974 | 732,245 | +0.08(+0.84%) |
Jul 30, 2018 | 9.747 | 9.921 | 9.663 | 9.891 | 422,372 | +0.15(+1.56%) |
Jul 27, 2018 | 9.997 | 10.01 | 9.739 | 9.739 | 1,054,728 | -0.25(-2.51%) |
Jul 26, 2018 | 9.898 | 10.11 | 9.898 | 9.989 | 905,867 | +0.10(+1.00%) |
Jul 25, 2018 | 9.724 | 9.913 | 9.724 | 9.891 | 763,924 | +0.14(+1.48%) |
Jul 24, 2018 | 9.648 | 9.800 | 9.640 | 9.747 | 1,074,673 | +0.08(+0.86%) |
Jul 23, 2018 | 9.625 | 9.686 | 9.549 | 9.663 | 421,035 | +0.02(+0.16%) |
Jul 20, 2018 | 9.731 | 9.731 | 9.618 | 9.648 | 457,658 | -0.08(-0.86%) |
Jul 19, 2018 | 9.572 | 9.777 | 9.496 | 9.731 | 755,942 | +0.17(+1.83%) |
Jul 18, 2018 | 9.633 | 9.663 | 9.504 | 9.557 | 493,669 | -0.08(-0.87%) |
Jul 17, 2018 | 9.731 | 9.800 | 9.602 | 9.640 | 544,605 | -0.07(-0.70%) |
Jul 16, 2018 | 9.754 | 9.762 | 9.648 | 9.709 | 387,011 | -0.05(-0.54%) |
Jul 13, 2018 | 9.792 | 9.860 | 9.747 | 9.762 | 442,106 | -0.01(-0.08%) |
Jul 12, 2018 | 9.860 | 9.860 | 9.754 | 9.769 | 652,076 | -0.10(-1.00%) |
Jul 11, 2018 | 9.906 | 9.974 | 9.838 | 9.868 | 811,612 | -0.08(-0.84%) |
Jul 10, 2018 | 10.10 | 10.19 | 9.936 | 9.951 | 777,310 | -0.14(-1.43%) |
Jul 09, 2018 | 10.16 | 10.16 | 9.982 | 10.10 | 685,232 | -0.07(-0.67%) |
Jul 06, 2018 | 10.23 | 10.29 | 10.11 | 10.16 | 583,518 | -0.05(-0.45%) |
Jul 05, 2018 | 10.05 | 10.22 | 9.970 | 10.21 | 379,354 | +0.17(+1.74%) |
Jul 03, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.21(+2.16%) | |
Jul 02, 2018 | 9.997 | 10.05 | 9.754 | 9.822 | 548,999 | -0.20(-1.97%) |
Jun 29, 2018 | 10.02 | 10.05 | 9.906 | 10.02 | 1,011,748 | +0.03(+0.30%) |
Jun 28, 2018 | 9.959 | 10.04 | 9.921 | 9.989 | 855,050 | +0.06(+0.61%) |
Jun 27, 2018 | 9.974 | 10.02 | 9.898 | 9.929 | 1,262,430 | +0.01(+0.08%) |
Jun 26, 2018 | 9.982 | 10.02 | 9.876 | 9.921 | 756,198 | -0.07(-0.68%) |
Jun 25, 2018 | 9.891 | 10.01 | 9.777 | 9.989 | 1,130,418 | +0.12(+1.23%) |
Jun 22, 2018 | 9.724 | 9.876 | 9.686 | 9.868 | 1,161,960 | +0.14(+1.48%) |
Jun 21, 2018 | 9.542 | 9.731 | 9.496 | 9.724 | 812,942 | +0.22(+2.31%) |
Jun 20, 2018 | 9.352 | 9.557 | 9.329 | 9.504 | 1,509,495 | +0.19(+2.04%) |
Jun 19, 2018 | 9.329 | 9.413 | 9.246 | 9.314 | 1,058,847 | -0.02(-0.16%) |
Jun 18, 2018 | 9.471 | 9.531 | 9.244 | 9.329 | 1,294,994 | -0.14(-1.49%) |
Jun 15, 2018 | 9.732 | 9.449 | 9.471 | 2,103,012 | -0.04(-0.47%) | |
Jun 14, 2018 | 9.434 | 9.560 | 9.411 | 9.516 | 627,243 | +0.12(+1.27%) |
Jun 13, 2018 | 9.657 | 9.732 | 9.396 | 9.396 | 621,620 | -0.26(-2.70%) |
Jun 12, 2018 | 9.546 | 9.672 | 9.471 | 9.657 | 716,287 | +0.13(+1.41%) |
Jun 11, 2018 | 9.396 | 9.531 | 9.367 | 9.523 | 731,984 | +0.10(+1.11%) |
Jun 08, 2018 | 9.352 | 9.478 | 9.344 | 9.419 | 508,082 | +0.06(+0.64%) |
Jun 07, 2018 | 9.382 | 9.508 | 9.359 | 9.359 | 645,219 | -0.05(-0.55%) |
Jun 06, 2018 | 9.426 | 9.411 | 692,896 | +0.19(+2.02%) | ||
Jun 05, 2018 | 9.158 | 9.281 | 9.121 | 9.225 | 1,099,421 | +0.11(+1.23%) |
Jun 04, 2018 | 9.165 | 9.262 | 9.098 | 9.113 | 641,107 | +0.01(+0.08%) |