Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.02(+0.17%) | |
Aug 30, 2018 | 11.99 | 11.99 | 11.75 | 11.88 | 25,060 | -0.05(-0.42%) |
Aug 29, 2018 | 11.94 | 11.99 | 11.71 | 11.93 | 32,725 | -0.02(-0.17%) |
Aug 28, 2018 | 11.88 | 12.00 | 11.78 | 11.95 | 48,096 | +0.17(+1.44%) |
Aug 27, 2018 | 11.36 | 11.95 | 11.36 | 11.78 | 48,433 | +0.44(+3.88%) |
Aug 24, 2018 | 12.01 | 12.22 | 11.10 | 11.34 | 78,400 | -0.79(-6.51%) |
Aug 23, 2018 | 11.87 | 12.15 | 11.87 | 12.13 | 86,988 | +0.14(+1.17%) |
Aug 22, 2018 | 12.00 | 12.00 | 11.91 | 11.99 | 28,666 | +0.03(+0.25%) |
Aug 21, 2018 | 12.00 | 12.00 | 11.77 | 11.96 | 32,178 | -0.04(-0.33%) |
Aug 20, 2018 | 11.94 | 12.08 | 11.81 | 12.00 | 45,621 | +0.06(+0.50%) |
Aug 17, 2018 | 12.15 | 12.16 | 11.78 | 11.94 | 73,100 | -0.16(-1.32%) |
Aug 16, 2018 | 11.79 | 12.15 | 11.78 | 12.10 | 177,366 | +0.31(+2.63%) |
Aug 15, 2018 | 11.30 | 11.86 | 11.27 | 11.79 | 108,706 | +0.35(+3.06%) |
Aug 14, 2018 | 11.34 | 11.55 | 11.06 | 11.44 | 129,461 | +0.14(+1.24%) |
Aug 13, 2018 | 10.91 | 11.63 | 10.78 | 11.30 | 162,962 | -0.08(-0.70%) |
Aug 10, 2018 | 11.00 | 11.50 | 10.65 | 11.38 | 387,000 | +1.73(+17.93%) |
Aug 09, 2018 | 9.030 | 9.670 | 9.030 | 9.650 | 63,220 | +0.60(+6.63%) |
Aug 08, 2018 | 8.750 | 9.130 | 8.340 | 9.050 | 128,857 | -0.02(-0.28%) |
Aug 07, 2018 | 9.060 | 9.110 | 8.535 | 9.075 | 40,133 | +0.01(+0.11%) |
Aug 06, 2018 | 9.070 | 9.180 | 9.000 | 9.065 | 45,247 | -0.02(-0.17%) |
Aug 03, 2018 | 9.310 | 9.370 | 9.060 | 9.080 | 50,600 | -0.32(-3.40%) |
Aug 02, 2018 | 9.720 | 9.810 | 9.250 | 9.400 | 37,178 | -0.36(-3.69%) |
Aug 01, 2018 | 9.979 | 9.979 | 9.680 | 9.760 | 6,242 | -0.18(-1.81%) |
Jul 31, 2018 | 9.960 | 9.990 | 9.850 | 9.940 | 6,344 | +0.12(+1.22%) |
Jul 30, 2018 | 9.770 | 9.820 | 9.532 | 9.820 | 6,457 | +0.06(+0.61%) |
Jul 27, 2018 | 9.900 | 9.970 | 9.670 | 9.760 | 6,300 | -0.10(-1.01%) |
Jul 26, 2018 | 10.24 | 10.31 | 9.860 | 9.860 | 26,603 | -0.43(-4.18%) |
Jul 25, 2018 | 10.27 | 10.59 | 10.08 | 10.29 | 45,477 | -0.05(-0.48%) |
Jul 24, 2018 | 10.76 | 10.79 | 10.25 | 10.34 | 112,384 | -0.21(-2.04%) |
Jul 23, 2018 | 10.51 | 10.59 | 10.33 | 10.55 | 30,607 | +0.05(+0.52%) |
Jul 20, 2018 | 10.85 | 10.32 | 10.50 | 100,173 | +0.09(+0.86%) | |
Jul 19, 2018 | 10.80 | 10.88 | 10.40 | 10.41 | 66,332 | -0.33(-3.07%) |
Jul 18, 2018 | 10.54 | 10.76 | 10.41 | 10.74 | 37,389 | +0.16(+1.51%) |
Jul 17, 2018 | 10.46 | 10.75 | 10.46 | 10.58 | 25,159 | +0.10(+0.95%) |
Jul 16, 2018 | 10.47 | 10.77 | 10.42 | 10.48 | 17,303 | -0.03(-0.29%) |
Jul 13, 2018 | 10.57 | 10.62 | 10.46 | 10.51 | 22,384 | -0.07(-0.66%) |
Jul 12, 2018 | 10.63 | 10.65 | 10.55 | 10.58 | 10,258 | -0.07(-0.66%) |
Jul 11, 2018 | 10.90 | 10.93 | 10.62 | 10.65 | 77,839 | -0.21(-1.93%) |
Jul 10, 2018 | 10.34 | 11.05 | 10.31 | 10.86 | 99,641 | +0.45(+4.32%) |
Jul 09, 2018 | 10.15 | 10.50 | 10.11 | 10.41 | 59,848 | +0.29(+2.87%) |
Jul 06, 2018 | 9.820 | 10.19 | 9.750 | 10.12 | 83,412 | +0.37(+3.79%) |
Jul 05, 2018 | 9.660 | 9.980 | 9.500 | 9.750 | 48,760 | +0.09(+0.93%) |
Jul 03, 2018 | 9.660 | 9.660 | 9.660 | 0 | +0.46(+5.00%) | |
Jul 02, 2018 | 9.090 | 9.415 | 9.080 | 9.200 | 20,259 | +0.01(+0.11%) |
Jun 29, 2018 | 9.030 | 9.190 | 8.880 | 9.190 | 29,159 | +0.18(+2.00%) |
Jun 28, 2018 | 8.840 | 9.020 | 8.670 | 9.010 | 28,100 | +0.15(+1.69%) |
Jun 27, 2018 | 9.040 | 9.050 | 8.652 | 8.860 | 87,190 | -0.11(-1.23%) |
Jun 26, 2018 | 8.626 | 9.000 | 8.531 | 8.970 | 32,894 | +0.28(+3.22%) |
Jun 25, 2018 | 8.750 | 8.790 | 8.530 | 8.690 | 38,558 | -0.08(-0.91%) |
Jun 22, 2018 | 8.950 | 8.950 | 8.647 | 8.770 | 42,032 | -0.03(-0.34%) |
Jun 21, 2018 | 9.023 | 9.185 | 8.800 | 8.800 | 53,302 | -0.26(-2.87%) |
Jun 20, 2018 | 9.130 | 9.170 | 9.020 | 9.060 | 14,817 | -0.06(-0.66%) |
Jun 19, 2018 | 9.220 | 9.270 | 8.976 | 9.120 | 42,977 | -0.16(-1.72%) |
Jun 18, 2018 | 9.370 | 9.440 | 9.015 | 9.280 | 48,889 | -0.07(-0.75%) |
Jun 15, 2018 | 9.380 | 9.010 | 9.350 | 92,310 | +0.34(+3.77%) | |
Jun 14, 2018 | 8.050 | 9.050 | 7.970 | 9.010 | 183,038 | +0.98(+12.20%) |
Jun 13, 2018 | 8.290 | 8.324 | 7.850 | 8.030 | 54,560 | -0.34(-4.06%) |
Jun 12, 2018 | 8.500 | 8.500 | 8.220 | 8.370 | 29,756 | -0.01(-0.12%) |
Jun 11, 2018 | 8.420 | 8.500 | 8.300 | 8.380 | 52,734 | -0.03(-0.36%) |
Jun 08, 2018 | 8.460 | 8.630 | 8.402 | 8.410 | 33,547 | -0.04(-0.47%) |
Jun 07, 2018 | 8.420 | 8.632 | 8.420 | 8.450 | 32,336 | +0.08(+0.96%) |
Jun 06, 2018 | 8.420 | 8.645 | 8.370 | 8.370 | 101,246 | -0.05(-0.59%) |
Jun 05, 2018 | 8.430 | 8.640 | 8.270 | 8.420 | 28,374 | -0.07(-0.82%) |
Jun 04, 2018 | 8.430 | 8.600 | 8.305 | 8.490 | 89,311 | +0.14(+1.68%) |