Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.506 | 9.506 | 9.506 | 0 | -0.25(-2.55%) | |
Aug 30, 2018 | 9.901 | 9.942 | 9.575 | 9.755 | 213,266 | -0.19(-1.95%) |
Aug 29, 2018 | 10.03 | 10.06 | 9.866 | 9.949 | 163,496 | -0.03(-0.35%) |
Aug 28, 2018 | 9.804 | 10.04 | 9.798 | 9.984 | 239,631 | +0.26(+2.63%) |
Aug 27, 2018 | 9.693 | 9.866 | 9.565 | 9.727 | 366,203 | +0.04(+0.43%) |
Aug 24, 2018 | 9.631 | 9.817 | 9.631 | 9.686 | 317,760 | +0.10(+1.01%) |
Aug 23, 2018 | 9.727 | 9.768 | 9.520 | 9.589 | 223,612 | -0.19(-1.91%) |
Aug 22, 2018 | 9.679 | 9.963 | 9.679 | 9.776 | 298,599 | +0.15(+1.58%) |
Aug 21, 2018 | 9.312 | 9.679 | 9.312 | 9.624 | 310,374 | +0.37(+3.96%) |
Aug 20, 2018 | 9.035 | 9.374 | 9.035 | 9.257 | 338,322 | +0.22(+2.45%) |
Aug 17, 2018 | 8.689 | 9.084 | 8.689 | 9.035 | 373,079 | +0.37(+4.23%) |
Aug 16, 2018 | 8.744 | 8.883 | 8.640 | 8.668 | 262,205 | -0.06(-0.63%) |
Aug 15, 2018 | 9.090 | 9.257 | 8.613 | 8.724 | 468,766 | -0.42(-4.55%) |
Aug 14, 2018 | 9.181 | 9.250 | 9.018 | 9.139 | 372,640 | +0.01(+0.08%) |
Aug 13, 2018 | 9.291 | 9.333 | 9.097 | 9.132 | 227,064 | -0.21(-2.22%) |
Aug 10, 2018 | 9.527 | 9.714 | 9.271 | 9.340 | 477,940 | -0.27(-2.81%) |
Aug 09, 2018 | 10.04 | 10.32 | 9.312 | 9.610 | 736,910 | -0.44(-4.34%) |
Aug 08, 2018 | 10.25 | 10.26 | 9.991 | 10.05 | 178,665 | -0.16(-1.56%) |
Aug 07, 2018 | 10.34 | 10.36 | 10.07 | 10.21 | 203,306 | -0.03(-0.34%) |
Aug 06, 2018 | 10.10 | 10.38 | 10.04 | 10.24 | 103,644 | +0.15(+1.51%) |
Aug 03, 2018 | 10.22 | 10.26 | 9.970 | 10.09 | 216,077 | -0.12(-1.22%) |
Aug 02, 2018 | 10.09 | 10.32 | 10.03 | 10.21 | 115,923 | +0.03(+0.27%) |
Aug 01, 2018 | 10.18 | 10.28 | 9.880 | 10.18 | 403,654 | -0.10(-0.94%) |
Jul 31, 2018 | 10.11 | 10.32 | 10.05 | 10.28 | 326,389 | +0.23(+2.27%) |
Jul 30, 2018 | 10.23 | 10.39 | 9.991 | 10.05 | 171,652 | -0.15(-1.42%) |
Jul 27, 2018 | 10.36 | 10.39 | 10.18 | 10.20 | 156,858 | -0.23(-2.19%) |
Jul 26, 2018 | 10.54 | 10.54 | 10.30 | 10.43 | 251,354 | -0.19(-1.76%) |
Jul 25, 2018 | 10.42 | 10.68 | 10.33 | 10.61 | 240,159 | +0.19(+1.79%) |
Jul 24, 2018 | 10.57 | 10.64 | 10.41 | 10.43 | 221,805 | +0.01(+0.07%) |
Jul 23, 2018 | 10.41 | 10.75 | 10.34 | 10.42 | 147,608 | +0.02(+0.20%) |
Jul 20, 2018 | 10.77 | 10.77 | 10.38 | 10.40 | 252,411 | -0.37(-3.47%) |
Jul 19, 2018 | 10.90 | 11.05 | 10.75 | 10.77 | 224,025 | -0.15(-1.39%) |
Jul 18, 2018 | 10.48 | 11.04 | 10.27 | 10.93 | 461,134 | +0.64(+6.26%) |
Jul 17, 2018 | 9.997 | 10.37 | 9.970 | 10.28 | 237,110 | +0.24(+2.34%) |
Jul 16, 2018 | 10.41 | 10.47 | 9.970 | 10.05 | 336,326 | -0.39(-3.78%) |
Jul 13, 2018 | 10.50 | 10.56 | 10.25 | 10.44 | 403,467 | -0.07(-0.66%) |
Jul 12, 2018 | 10.80 | 10.80 | 10.43 | 10.51 | 376,289 | -0.20(-1.87%) |
Jul 11, 2018 | 10.95 | 11.04 | 10.68 | 10.71 | 260,056 | -0.33(-2.95%) |
Jul 10, 2018 | 10.91 | 11.14 | 10.90 | 11.04 | 592,997 | +0.13(+1.21%) |
Jul 09, 2018 | 10.77 | 10.95 | 10.66 | 10.90 | 212,181 | +0.19(+1.81%) |
Jul 06, 2018 | 10.78 | 10.88 | 10.66 | 10.71 | 378,195 | -0.04(-0.39%) |
Jul 05, 2018 | 11.04 | 11.21 | 10.67 | 10.75 | 316,749 | -0.24(-2.14%) |
Jul 03, 2018 | 10.99 | 10.99 | 10.99 | 0 | +0.39(+3.66%) | |
Jul 02, 2018 | 10.65 | 10.67 | 10.36 | 10.60 | 370,747 | -0.13(-1.23%) |
Jun 29, 2018 | 10.97 | 11.04 | 10.73 | 10.73 | 639,594 | -0.23(-2.08%) |
Jun 28, 2018 | 11.06 | 11.08 | 10.72 | 10.96 | 475,755 | -0.11(-1.00%) |
Jun 27, 2018 | 11.57 | 11.69 | 11.03 | 11.07 | 499,162 | -0.49(-4.25%) |
Jun 26, 2018 | 11.49 | 11.65 | 11.35 | 11.56 | 297,620 | +0.09(+0.78%) |
Jun 25, 2018 | 11.87 | 11.87 | 11.35 | 11.47 | 421,753 | -0.39(-3.33%) |
Jun 22, 2018 | 11.67 | 12.00 | 11.67 | 11.87 | 689,927 | +0.32(+2.76%) |
Jun 21, 2018 | 11.91 | 11.91 | 11.36 | 11.55 | 368,099 | -0.35(-2.97%) |
Jun 20, 2018 | 12.08 | 12.10 | 11.80 | 11.90 | 367,669 | -0.19(-1.60%) |
Jun 19, 2018 | 11.80 | 12.12 | 11.64 | 12.10 | 673,421 | +0.17(+1.39%) |
Jun 18, 2018 | 11.52 | 11.96 | 11.52 | 11.93 | 1,084,181 | +0.43(+3.73%) |
Jun 15, 2018 | 12.58 | 11.31 | 11.50 | 3,135,836 | -1.08(-8.59%) | |
Jun 14, 2018 | 12.61 | 13.08 | 12.54 | 12.58 | 344,331 | -0.08(-0.60%) |
Jun 13, 2018 | 13.06 | 13.16 | 12.38 | 12.66 | 326,181 | -0.44(-3.33%) |
Jun 12, 2018 | 13.50 | 13.51 | 13.04 | 13.09 | 340,614 | -0.46(-3.37%) |
Jun 11, 2018 | 13.69 | 13.75 | 13.36 | 13.55 | 163,597 | -0.14(-1.01%) |
Jun 08, 2018 | 13.72 | 13.81 | 13.50 | 13.69 | 274,085 | +0.04(+0.30%) |
Jun 07, 2018 | 12.95 | 13.89 | 12.95 | 13.65 | 526,967 | +0.71(+5.46%) |
Jun 06, 2018 | 12.86 | 12.94 | 241,903 | -0.21(-1.58%) | ||
Jun 05, 2018 | 13.18 | 13.18 | 12.98 | 13.15 | 216,786 | -0.03(-0.21%) |
Jun 04, 2018 | 13.02 | 13.27 | 13.02 | 13.18 | 182,670 | +0.18(+1.39%) |