Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.70 | 10.70 | 10.70 | 0 | -0.05(-0.47%) | |
Aug 30, 2018 | 10.55 | 10.80 | 10.45 | 10.75 | 437,079 | +0.15(+1.42%) |
Aug 29, 2018 | 10.65 | 10.75 | 10.50 | 10.60 | 566,516 | +0.00(+0.00%) |
Aug 28, 2018 | 10.75 | 10.95 | 10.55 | 10.60 | 839,929 | -0.15(-1.40%) |
Aug 27, 2018 | 10.85 | 10.95 | 10.67 | 10.75 | 753,873 | -0.05(-0.46%) |
Aug 24, 2018 | 10.10 | 11.00 | 10.05 | 10.80 | 1,067,000 | +0.50(+4.85%) |
Aug 23, 2018 | 10.25 | 10.35 | 9.800 | 10.30 | 989,333 | +0.20(+1.98%) |
Aug 22, 2018 | 9.600 | 10.15 | 9.305 | 10.10 | 2,365,875 | +1.15(+12.85%) |
Aug 21, 2018 | 8.600 | 9.050 | 8.600 | 8.950 | 687,590 | +0.30(+3.47%) |
Aug 20, 2018 | 8.750 | 8.800 | 8.550 | 8.650 | 448,547 | -0.10(-1.14%) |
Aug 17, 2018 | 8.550 | 8.750 | 8.350 | 8.750 | 741,400 | +0.10(+1.16%) |
Aug 16, 2018 | 8.700 | 8.775 | 8.575 | 8.650 | 260,010 | +0.00(+0.00%) |
Aug 15, 2018 | 8.700 | 8.750 | 8.500 | 8.650 | 370,049 | -0.10(-1.14%) |
Aug 14, 2018 | 8.850 | 8.925 | 8.700 | 8.750 | 260,763 | -0.10(-1.13%) |
Aug 13, 2018 | 8.700 | 8.875 | 8.650 | 8.850 | 319,555 | +0.15(+1.72%) |
Aug 10, 2018 | 8.900 | 8.900 | 8.700 | 8.700 | 252,200 | -0.20(-2.25%) |
Aug 09, 2018 | 9.050 | 9.118 | 8.900 | 8.900 | 310,812 | -0.20(-2.20%) |
Aug 08, 2018 | 9.000 | 9.135 | 8.900 | 9.100 | 337,655 | +0.10(+1.11%) |
Aug 07, 2018 | 9.150 | 9.180 | 8.950 | 9.000 | 251,438 | -0.10(-1.10%) |
Aug 06, 2018 | 9.050 | 9.200 | 8.900 | 9.100 | 321,467 | +0.00(+0.00%) |
Aug 03, 2018 | 9.050 | 9.200 | 9.000 | 9.100 | 282,500 | +0.05(+0.55%) |
Aug 02, 2018 | 9.000 | 9.200 | 9.000 | 9.050 | 255,655 | +0.05(+0.56%) |
Aug 01, 2018 | 8.950 | 9.169 | 8.900 | 9.000 | 357,256 | +0.00(+0.00%) |
Jul 31, 2018 | 8.900 | 9.200 | 8.900 | 9.000 | 451,929 | +0.20(+2.27%) |
Jul 30, 2018 | 8.650 | 8.950 | 8.650 | 8.800 | 318,932 | +0.10(+1.15%) |
Jul 27, 2018 | 8.800 | 8.900 | 8.675 | 8.700 | 299,300 | -0.05(-0.57%) |
Jul 26, 2018 | 8.650 | 8.850 | 8.575 | 8.750 | 463,101 | +0.10(+1.16%) |
Jul 25, 2018 | 8.750 | 8.750 | 8.500 | 8.650 | 293,567 | -0.03(-0.29%) |
Jul 24, 2018 | 8.950 | 8.950 | 8.625 | 8.675 | 278,330 | -0.17(-1.98%) |
Jul 23, 2018 | 8.800 | 8.900 | 8.600 | 8.850 | 479,730 | +0.00(+0.00%) |
Jul 20, 2018 | 8.750 | 8.950 | 8.700 | 8.850 | 327,707 | +0.05(+0.57%) |
Jul 19, 2018 | 8.750 | 8.900 | 8.750 | 8.800 | 327,160 | -0.05(-0.56%) |
Jul 18, 2018 | 8.650 | 8.925 | 8.550 | 8.850 | 395,501 | +0.25(+2.91%) |
Jul 17, 2018 | 8.400 | 8.650 | 8.400 | 8.600 | 326,736 | +0.15(+1.78%) |
Jul 16, 2018 | 8.450 | 8.500 | 8.350 | 8.450 | 328,718 | +0.00(+0.00%) |
Jul 13, 2018 | 8.450 | 8.450 | 285,364 | -0.05(-0.59%) | ||
Jul 12, 2018 | 8.450 | 8.675 | 8.450 | 8.500 | 397,040 | +0.05(+0.59%) |
Jul 11, 2018 | 8.700 | 8.800 | 8.450 | 8.450 | 377,186 | -0.25(-2.87%) |
Jul 10, 2018 | 8.800 | 9.050 | 8.650 | 8.700 | 641,516 | -0.15(-1.69%) |
Jul 09, 2018 | 8.550 | 9.000 | 8.500 | 8.850 | 1,005,352 | +0.55(+6.63%) |
Jul 06, 2018 | 8.050 | 8.400 | 8.050 | 8.300 | 356,591 | +0.20(+2.47%) |
Jul 05, 2018 | 7.950 | 8.100 | 7.850 | 8.100 | 216,794 | +0.20(+2.53%) |
Jul 03, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 7.950 | 8.000 | 7.800 | 7.900 | 353,471 | -0.07(-0.94%) |
Jun 29, 2018 | 7.850 | 8.050 | 7.850 | 7.975 | 260,334 | +0.22(+2.90%) |
Jun 28, 2018 | 7.850 | 7.900 | 7.600 | 7.750 | 546,699 | -0.10(-1.27%) |
Jun 27, 2018 | 8.100 | 8.180 | 7.800 | 7.850 | 467,799 | -0.25(-3.09%) |
Jun 26, 2018 | 8.050 | 8.250 | 8.000 | 8.100 | 405,201 | +0.05(+0.62%) |
Jun 25, 2018 | 8.400 | 8.400 | 8.000 | 8.050 | 471,199 | -0.45(-5.29%) |
Jun 22, 2018 | 8.450 | 8.625 | 8.200 | 8.500 | 961,693 | +0.05(+0.59%) |
Jun 21, 2018 | 8.450 | 8.550 | 8.350 | 8.450 | 458,459 | +0.00(+0.00%) |
Jun 20, 2018 | 8.350 | 8.500 | 8.250 | 8.450 | 569,922 | +0.10(+1.20%) |
Jun 19, 2018 | 8.300 | 8.450 | 8.250 | 8.350 | 301,559 | -0.05(-0.60%) |
Jun 18, 2018 | 8.250 | 8.450 | 8.150 | 8.400 | 613,497 | +0.10(+1.20%) |
Jun 15, 2018 | 8.400 | 8.400 | 8.300 | 687,877 | -0.10(-1.19%) | |
Jun 14, 2018 | 8.500 | 8.550 | 8.350 | 8.400 | 335,811 | -0.05(-0.59%) |
Jun 13, 2018 | 8.550 | 8.750 | 8.350 | 8.450 | 471,921 | -0.05(-0.59%) |
Jun 12, 2018 | 8.600 | 8.650 | 8.400 | 8.500 | 259,122 | -0.05(-0.58%) |
Jun 11, 2018 | 8.500 | 8.700 | 8.400 | 8.550 | 424,538 | +0.05(+0.59%) |
Jun 08, 2018 | 8.650 | 8.900 | 8.500 | 8.500 | 302,559 | -0.15(-1.73%) |
Jun 07, 2018 | 8.850 | 8.900 | 8.625 | 8.650 | 316,262 | -0.20(-2.26%) |
Jun 06, 2018 | 8.900 | 9.000 | 8.800 | 8.850 | 401,248 | -0.10(-1.12%) |
Jun 05, 2018 | 8.750 | 9.050 | 8.750 | 8.950 | 468,465 | +0.15(+1.70%) |
Jun 04, 2018 | 8.900 | 8.950 | 8.700 | 8.800 | 559,117 | -0.05(-0.56%) |