Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.10(+0.76%) | |
Aug 30, 2018 | 12.15 | 13.30 | 12.15 | 13.15 | 307,987 | +0.90(+7.35%) |
Aug 29, 2018 | 12.25 | 12.70 | 11.50 | 12.25 | 568,289 | +0.15(+1.24%) |
Aug 28, 2018 | 12.10 | 12.60 | 11.85 | 12.10 | 271,048 | -0.15(-1.22%) |
Aug 27, 2018 | 12.20 | 12.40 | 11.94 | 12.25 | 176,423 | +0.40(+3.38%) |
Aug 24, 2018 | 11.80 | 12.15 | 11.75 | 11.85 | 109,000 | +0.00(+0.00%) |
Aug 23, 2018 | 12.15 | 12.20 | 11.65 | 11.85 | 117,214 | -0.25(-2.07%) |
Aug 22, 2018 | 12.25 | 12.30 | 11.90 | 12.10 | 112,413 | -0.10(-0.82%) |
Aug 21, 2018 | 11.95 | 12.40 | 11.95 | 12.20 | 147,657 | +0.30(+2.52%) |
Aug 20, 2018 | 11.50 | 12.20 | 11.30 | 11.90 | 199,532 | +0.45(+3.93%) |
Aug 17, 2018 | 11.85 | 11.95 | 11.25 | 11.45 | 127,100 | -0.35(-2.97%) |
Aug 16, 2018 | 11.75 | 12.00 | 11.65 | 11.80 | 71,434 | +0.10(+0.85%) |
Aug 15, 2018 | 11.35 | 11.70 | 11.20 | 11.70 | 48,822 | +0.30(+2.63%) |
Aug 14, 2018 | 11.75 | 12.20 | 11.30 | 11.40 | 121,354 | -0.25(-2.15%) |
Aug 13, 2018 | 11.85 | 12.00 | 11.35 | 11.65 | 104,564 | -0.10(-0.85%) |
Aug 10, 2018 | 12.05 | 12.15 | 11.60 | 11.75 | 153,200 | -0.35(-2.89%) |
Aug 09, 2018 | 11.00 | 12.15 | 11.00 | 12.10 | 377,977 | +1.10(+10.00%) |
Aug 08, 2018 | 10.40 | 11.30 | 9.950 | 11.00 | 524,907 | +1.05(+10.55%) |
Aug 07, 2018 | 9.500 | 10.15 | 9.500 | 9.950 | 94,592 | +0.45(+4.74%) |
Aug 06, 2018 | 9.700 | 9.850 | 9.205 | 9.500 | 61,342 | -0.25(-2.56%) |
Aug 03, 2018 | 10.05 | 10.20 | 9.700 | 9.750 | 42,800 | -0.35(-3.47%) |
Aug 02, 2018 | 10.05 | 10.35 | 10.05 | 10.10 | 84,111 | -0.10(-0.98%) |
Aug 01, 2018 | 10.00 | 10.32 | 9.750 | 10.20 | 66,755 | +0.25(+2.51%) |
Jul 31, 2018 | 9.300 | 9.950 | 9.200 | 9.950 | 307,615 | +0.75(+8.15%) |
Jul 30, 2018 | 9.150 | 9.400 | 9.100 | 9.200 | 76,564 | +0.05(+0.55%) |
Jul 27, 2018 | 9.750 | 9.750 | 8.900 | 9.150 | 126,800 | -0.50(-5.18%) |
Jul 26, 2018 | 9.650 | 9.900 | 9.400 | 9.650 | 87,554 | +0.05(+0.52%) |
Jul 25, 2018 | 9.650 | 9.900 | 9.600 | 9.600 | 84,036 | -0.10(-1.03%) |
Jul 24, 2018 | 10.15 | 10.40 | 9.500 | 9.700 | 117,017 | -0.50(-4.90%) |
Jul 23, 2018 | 10.05 | 10.40 | 9.900 | 10.20 | 71,690 | +0.10(+0.99%) |
Jul 20, 2018 | 10.20 | 10.45 | 10.00 | 10.10 | 112,657 | -0.15(-1.46%) |
Jul 19, 2018 | 10.15 | 10.30 | 9.600 | 10.25 | 93,089 | +0.20(+1.99%) |
Jul 18, 2018 | 10.15 | 10.45 | 9.925 | 10.05 | 55,939 | -0.05(-0.50%) |
Jul 17, 2018 | 10.05 | 10.45 | 10.05 | 10.10 | 64,884 | +0.00(+0.00%) |
Jul 16, 2018 | 10.65 | 10.75 | 9.900 | 10.10 | 110,533 | -0.45(-4.27%) |
Jul 13, 2018 | 9.700 | 10.60 | 9.650 | 10.55 | 221,599 | +0.90(+9.33%) |
Jul 12, 2018 | 8.900 | 9.750 | 8.850 | 9.650 | 1,878,413 | +0.65(+7.22%) |
Jul 11, 2018 | 9.500 | 9.500 | 8.950 | 9.000 | 183,515 | -0.55(-5.76%) |
Jul 10, 2018 | 9.700 | 9.700 | 9.375 | 9.550 | 121,599 | -0.05(-0.52%) |
Jul 09, 2018 | 10.00 | 10.05 | 9.450 | 9.600 | 154,485 | -0.45(-4.48%) |
Jul 06, 2018 | 9.850 | 10.40 | 9.800 | 10.05 | 251,134 | +0.25(+2.55%) |
Jul 05, 2018 | 9.500 | 9.810 | 9.060 | 9.800 | 237,725 | +0.30(+3.16%) |
Jul 03, 2018 | 9.500 | 9.500 | 9.500 | 0 | -0.10(-1.04%) | |
Jul 02, 2018 | 9.000 | 9.850 | 9.000 | 9.600 | 187,986 | +0.40(+4.35%) |
Jun 29, 2018 | 8.650 | 11.00 | 8.650 | 9.200 | 2,931,668 | +0.55(+6.36%) |
Jun 28, 2018 | 7.853 | 9.250 | 7.850 | 8.650 | 947,245 | +0.75(+9.49%) |
Jun 27, 2018 | 7.850 | 7.950 | 7.650 | 7.900 | 101,557 | +0.05(+0.64%) |
Jun 26, 2018 | 8.050 | 8.050 | 7.650 | 7.850 | 105,670 | -0.15(-1.88%) |
Jun 25, 2018 | 7.700 | 8.140 | 7.535 | 8.000 | 242,629 | +0.30(+3.90%) |
Jun 22, 2018 | 7.850 | 8.100 | 7.700 | 7.700 | 94,655 | -0.15(-1.91%) |
Jun 21, 2018 | 8.550 | 8.550 | 7.700 | 7.850 | 168,305 | -0.65(-7.65%) |
Jun 20, 2018 | 8.000 | 8.500 | 7.950 | 8.500 | 83,047 | +0.60(+7.59%) |
Jun 19, 2018 | 8.150 | 8.171 | 7.750 | 7.900 | 58,563 | -0.35(-4.24%) |
Jun 18, 2018 | 8.400 | 9.150 | 8.000 | 8.250 | 418,473 | -0.10(-1.20%) |
Jun 15, 2018 | 8.401 | 8.050 | 8.350 | 84,505 | +0.30(+3.73%) | |
Jun 14, 2018 | 8.250 | 8.450 | 7.700 | 8.050 | 419,030 | -0.25(-3.01%) |
Jun 13, 2018 | 8.250 | 8.900 | 7.800 | 8.300 | 468,636 | +0.30(+3.75%) |
Jun 12, 2018 | 6.950 | 8.300 | 6.950 | 8.000 | 509,635 | +1.10(+15.94%) |
Jun 11, 2018 | 6.400 | 7.100 | 6.200 | 6.900 | 347,303 | +0.40(+6.15%) |
Jun 08, 2018 | 6.350 | 6.550 | 6.150 | 6.500 | 124,454 | +0.25(+4.00%) |
Jun 07, 2018 | 6.050 | 6.550 | 6.050 | 6.250 | 112,882 | -0.20(-3.10%) |
Jun 06, 2018 | 5.850 | 6.450 | 5.821 | 6.450 | 212,171 | +0.65(+11.21%) |
Jun 05, 2018 | 6.150 | 6.200 | 5.800 | 5.800 | 228,702 | -0.40(-6.45%) |
Jun 04, 2018 | 5.750 | 6.400 | 5.750 | 6.200 | 356,754 | +0.50(+8.77%) |