Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.39(+2.86%) | |
Aug 30, 2018 | 13.37 | 13.92 | 13.37 | 13.75 | 136,650 | +0.35(+2.61%) |
Aug 29, 2018 | 13.64 | 13.65 | 13.13 | 13.40 | 154,277 | -0.18(-1.34%) |
Aug 28, 2018 | 13.41 | 13.73 | 13.41 | 13.58 | 194,564 | +0.18(+1.36%) |
Aug 27, 2018 | 14.23 | 14.23 | 13.36 | 13.40 | 284,970 | -0.75(-5.30%) |
Aug 24, 2018 | 14.17 | 14.27 | 14.02 | 14.15 | 276,498 | +0.12(+0.83%) |
Aug 23, 2018 | 13.69 | 14.22 | 13.66 | 14.04 | 138,931 | +0.29(+2.12%) |
Aug 22, 2018 | 13.58 | 13.77 | 13.58 | 13.74 | 88,062 | +0.16(+1.18%) |
Aug 21, 2018 | 13.68 | 13.94 | 13.55 | 13.58 | 120,433 | -0.10(-0.75%) |
Aug 20, 2018 | 13.68 | 13.83 | 13.32 | 13.69 | 121,737 | +0.01(+0.05%) |
Aug 17, 2018 | 13.94 | 14.05 | 13.58 | 13.68 | 182,914 | -0.29(-2.09%) |
Aug 16, 2018 | 14.13 | 14.32 | 13.76 | 13.97 | 108,515 | -0.10(-0.72%) |
Aug 15, 2018 | 14.02 | 14.12 | 13.42 | 14.07 | 213,677 | -0.11(-0.77%) |
Aug 14, 2018 | 13.10 | 14.56 | 13.02 | 14.18 | 353,885 | +1.20(+9.26%) |
Aug 13, 2018 | 13.47 | 13.66 | 12.78 | 12.98 | 313,080 | -0.48(-3.57%) |
Aug 10, 2018 | 13.34 | 14.09 | 13.31 | 13.46 | 224,354 | +0.06(+0.44%) |
Aug 09, 2018 | 13.18 | 13.61 | 13.01 | 13.40 | 276,862 | +0.15(+1.15%) |
Aug 08, 2018 | 13.08 | 13.55 | 12.02 | 13.25 | 574,542 | +1.24(+10.32%) |
Aug 07, 2018 | 11.99 | 12.25 | 11.97 | 12.01 | 224,398 | +0.04(+0.30%) |
Aug 06, 2018 | 12.52 | 12.64 | 11.81 | 11.97 | 500,787 | -0.67(-5.30%) |
Aug 03, 2018 | 10.93 | 13.08 | 10.93 | 12.64 | 1,921,905 | +2.84(+29.00%) |
Aug 02, 2018 | 9.124 | 9.838 | 8.942 | 9.802 | 300,237 | +0.66(+7.26%) |
Aug 01, 2018 | 9.554 | 9.554 | 9.015 | 9.139 | 409,866 | -0.53(-5.50%) |
Jul 31, 2018 | 10.28 | 10.28 | 9.292 | 9.671 | 547,576 | -1.05(-9.79%) |
Jul 30, 2018 | 10.60 | 10.87 | 10.44 | 10.72 | 151,211 | +0.14(+1.31%) |
Jul 27, 2018 | 10.95 | 10.98 | 10.49 | 10.58 | 168,094 | -0.30(-2.75%) |
Jul 26, 2018 | 10.81 | 11.27 | 10.78 | 10.88 | 157,874 | +0.01(+0.13%) |
Jul 25, 2018 | 10.57 | 10.91 | 10.40 | 10.87 | 179,678 | +0.39(+3.69%) |
Jul 24, 2018 | 10.65 | 10.68 | 10.35 | 10.48 | 138,304 | -0.18(-1.71%) |
Jul 23, 2018 | 10.92 | 10.33 | 10.66 | 191,589 | -0.01(-0.14%) | |
Jul 20, 2018 | 11.08 | 11.08 | 10.64 | 10.68 | 198,129 | -0.36(-3.24%) |
Jul 19, 2018 | 11.27 | 11.27 | 10.99 | 11.03 | 291,584 | -0.24(-2.13%) |
Jul 18, 2018 | 11.08 | 11.41 | 11.00 | 11.27 | 297,349 | +0.12(+1.11%) |
Jul 17, 2018 | 11.59 | 11.59 | 11.11 | 11.15 | 376,714 | -0.39(-3.41%) |
Jul 16, 2018 | 11.59 | 11.75 | 10.95 | 11.54 | 350,882 | -0.04(-0.38%) |
Jul 13, 2018 | 11.40 | 12.72 | 11.24 | 11.59 | 907,363 | +0.20(+1.73%) |
Jul 12, 2018 | 9.926 | 11.60 | 9.743 | 11.39 | 622,350 | +1.57(+15.95%) |
Jul 11, 2018 | 9.765 | 10.34 | 9.627 | 9.824 | 316,520 | +0.21(+2.20%) |
Jul 10, 2018 | 9.692 | 9.692 | 9.365 | 9.612 | 183,835 | -0.02(-0.23%) |
Jul 09, 2018 | 9.437 | 9.765 | 9.299 | 9.634 | 233,165 | +0.21(+2.24%) |
Jul 06, 2018 | 9.569 | 9.758 | 9.343 | 9.423 | 157,825 | +0.01(+0.15%) |
Jul 05, 2018 | 9.430 | 9.430 | 9.099 | 9.408 | 125,126 | +0.09(+1.02%) |
Jul 03, 2018 | 9.313 | 9.313 | 9.313 | 0 | +0.15(+1.67%) | |
Jul 02, 2018 | 9.241 | 9.292 | 9.007 | 9.160 | 211,469 | -0.12(-1.33%) |
Jun 29, 2018 | 9.481 | 9.510 | 9.073 | 9.284 | 342,966 | -0.20(-2.15%) |
Jun 28, 2018 | 9.547 | 9.627 | 9.445 | 9.488 | 144,678 | -0.08(-0.84%) |
Jun 27, 2018 | 9.175 | 9.671 | 9.175 | 9.569 | 290,304 | +0.27(+2.90%) |
Jun 26, 2018 | 9.146 | 9.426 | 9.029 | 9.299 | 206,326 | +0.18(+2.00%) |
Jun 25, 2018 | 9.037 | 9.182 | 8.949 | 9.117 | 217,496 | +0.12(+1.38%) |
Jun 22, 2018 | 9.117 | 9.241 | 8.833 | 8.993 | 240,143 | -0.12(-1.28%) |
Jun 21, 2018 | 9.007 | 9.182 | 8.949 | 9.109 | 180,145 | +0.17(+1.96%) |
Jun 20, 2018 | 8.796 | 9.131 | 8.690 | 8.935 | 203,450 | +0.15(+1.66%) |
Jun 19, 2018 | 8.490 | 8.876 | 8.381 | 8.789 | 136,130 | +0.28(+3.34%) |
Jun 18, 2018 | 8.344 | 8.555 | 8.344 | 8.505 | 123,071 | +0.13(+1.57%) |
Jun 15, 2018 | 8.366 | 8.366 | 8.373 | 154,015 | +0.01(+0.09%) | |
Jun 14, 2018 | 8.352 | 8.439 | 8.169 | 8.366 | 112,600 | +0.02(+0.26%) |
Jun 13, 2018 | 8.155 | 8.424 | 7.900 | 8.344 | 156,380 | +0.19(+2.32%) |
Jun 12, 2018 | 8.301 | 8.384 | 8.075 | 8.155 | 141,951 | +0.07(+0.81%) |
Jun 11, 2018 | 8.089 | 8.271 | 7.980 | 8.089 | 179,430 | +0.00(+0.00%) |
Jun 08, 2018 | 8.286 | 8.337 | 8.045 | 8.089 | 196,611 | -0.24(-2.89%) |
Jun 07, 2018 | 8.322 | 8.548 | 8.315 | 8.330 | 166,697 | -0.08(-0.95%) |
Jun 06, 2018 | 8.530 | 8.410 | 389,349 | +0.29(+3.59%) | ||
Jun 05, 2018 | 8.111 | 8.228 | 8.016 | 8.118 | 199,932 | +0.02(+0.27%) |
Jun 04, 2018 | 8.213 | 8.235 | 7.929 | 8.096 | 196,323 | -0.05(-0.63%) |