Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.845 | 6.845 | 6.845 | 0 | +0.72(+11.76%) | |
Aug 30, 2018 | 6.412 | 6.497 | 6.125 | 6.125 | 6,085 | -0.05(-0.89%) |
Aug 29, 2018 | 6.250 | 6.442 | 6.165 | 6.180 | 1,496 | +0.02(+0.32%) |
Aug 28, 2018 | 6.275 | 6.625 | 6.050 | 6.160 | 5,631 | -0.21(-3.37%) |
Aug 27, 2018 | 6.250 | 6.750 | 6.032 | 6.375 | 26,052 | -0.12(-1.92%) |
Aug 24, 2018 | 6.500 | 7.500 | 6.250 | 6.500 | 29,568 | +0.18(+2.85%) |
Aug 23, 2018 | 6.263 | 6.750 | 6.000 | 6.320 | 4,993 | -0.21(-3.18%) |
Aug 22, 2018 | 6.000 | 6.750 | 5.875 | 6.527 | 5,844 | +0.41(+6.61%) |
Aug 21, 2018 | 6.000 | 6.500 | 6.000 | 6.122 | 8,191 | +0.37(+6.43%) |
Aug 20, 2018 | 6.000 | 6.220 | 5.753 | 5.753 | 2,421 | +0.00(+0.04%) |
Aug 17, 2018 | 5.250 | 6.000 | 5.250 | 5.750 | 6,264 | +0.28(+5.02%) |
Aug 16, 2018 | 6.250 | 6.600 | 5.450 | 5.475 | 6,272 | -0.53(-8.75%) |
Aug 15, 2018 | 6.500 | 6.750 | 6.000 | 6.000 | 6,704 | -0.26(-4.23%) |
Aug 14, 2018 | 5.782 | 6.520 | 5.782 | 6.265 | 6,152 | +0.50(+8.63%) |
Aug 13, 2018 | 6.500 | 6.750 | 5.750 | 5.768 | 16,394 | -0.76(-11.61%) |
Aug 10, 2018 | 6.300 | 6.875 | 6.300 | 6.525 | 11,988 | +0.24(+3.82%) |
Aug 09, 2018 | 6.000 | 6.747 | 6.000 | 6.285 | 10,469 | +0.20(+3.33%) |
Aug 08, 2018 | 6.287 | 6.400 | 6.000 | 6.082 | 10,987 | -0.21(-3.26%) |
Aug 07, 2018 | 6.503 | 6.875 | 6.275 | 6.287 | 5,464 | -0.21(-3.27%) |
Aug 06, 2018 | 6.750 | 6.875 | 6.500 | 6.500 | 6,719 | -0.05(-0.76%) |
Aug 03, 2018 | 6.875 | 6.875 | 6.525 | 6.550 | 3,976 | -0.00(-0.08%) |
Aug 02, 2018 | 6.750 | 7.125 | 6.530 | 6.555 | 7,287 | -0.24(-3.53%) |
Aug 01, 2018 | 7.500 | 7.500 | 6.750 | 6.795 | 4,359 | +0.29(+4.54%) |
Jul 31, 2018 | 6.750 | 7.032 | 6.500 | 6.500 | 6,599 | -0.25(-3.70%) |
Jul 30, 2018 | 7.000 | 7.202 | 6.572 | 6.750 | 7,551 | -0.25(-3.57%) |
Jul 27, 2018 | 7.250 | 7.250 | 7.000 | 7.000 | 4,268 | -0.09(-1.34%) |
Jul 26, 2018 | 7.500 | 7.543 | 6.570 | 7.095 | 11,747 | -0.42(-5.53%) |
Jul 25, 2018 | 8.000 | 8.000 | 7.250 | 7.510 | 6,031 | -0.17(-2.28%) |
Jul 24, 2018 | 8.020 | 8.325 | 7.375 | 7.685 | 7,188 | -0.07(-0.84%) |
Jul 23, 2018 | 8.375 | 8.500 | 7.540 | 7.750 | 5,402 | -0.26(-3.19%) |
Jul 20, 2018 | 8.100 | 8.750 | 7.750 | 8.005 | 3,217 | +0.00(+0.03%) |
Jul 19, 2018 | 8.500 | 9.188 | 7.503 | 8.002 | 13,085 | -0.21(-2.50%) |
Jul 18, 2018 | 6.995 | 8.500 | 6.764 | 8.207 | 25,077 | +1.01(+14.07%) |
Jul 17, 2018 | 7.250 | 7.250 | 6.500 | 7.195 | 18,880 | -0.05(-0.76%) |
Jul 16, 2018 | 7.400 | 7.486 | 7.077 | 7.250 | 4,190 | -0.25(-3.40%) |
Jul 13, 2018 | 7.500 | 8.408 | 7.482 | 7.505 | 11,128 | +0.38(+5.30%) |
Jul 12, 2018 | 7.500 | 7.525 | 6.997 | 7.128 | 11,055 | +0.00(+0.04%) |
Jul 11, 2018 | 7.500 | 7.555 | 7.125 | 7.125 | 4,423 | -0.24(-3.19%) |
Jul 10, 2018 | 7.875 | 7.875 | 7.360 | 7.360 | 5,124 | -0.39(-5.03%) |
Jul 09, 2018 | 7.825 | 8.002 | 7.750 | 7.750 | 4,133 | -0.08(-0.99%) |
Jul 06, 2018 | 8.000 | 8.075 | 7.775 | 7.827 | 2,409 | +0.03(+0.38%) |
Jul 05, 2018 | 7.800 | 8.500 | 7.558 | 7.798 | 9,864 | -0.03(-0.38%) |
Jul 03, 2018 | 7.827 | 7.827 | 7.827 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 8.750 | 8.750 | 7.800 | 7.827 | 5,430 | -0.71(-8.34%) |
Jun 29, 2018 | 8.910 | 7.530 | 8.540 | 20,413 | +1.03(+13.79%) | |
Jun 28, 2018 | 7.753 | 8.750 | 7.375 | 7.505 | 5,738 | -0.29(-3.78%) |
Jun 27, 2018 | 8.000 | 8.250 | 7.753 | 7.800 | 8,145 | -0.28(-3.44%) |
Jun 26, 2018 | 8.002 | 8.648 | 7.867 | 8.078 | 4,183 | -0.30(-3.55%) |
Jun 25, 2018 | 8.460 | 9.000 | 8.325 | 8.375 | 5,680 | +0.08(+0.93%) |
Jun 22, 2018 | 7.880 | 8.303 | 7.755 | 8.297 | 9,792 | +0.31(+3.95%) |
Jun 21, 2018 | 8.125 | 8.125 | 7.775 | 7.982 | 8,901 | -0.21(-2.50%) |
Jun 20, 2018 | 8.750 | 8.758 | 8.040 | 8.188 | 12,308 | -0.56(-6.43%) |
Jun 19, 2018 | 9.137 | 9.322 | 8.750 | 8.750 | 5,906 | -0.39(-4.24%) |
Jun 18, 2018 | 9.125 | 9.348 | 9.000 | 9.137 | 17,492 | -0.12(-1.24%) |
Jun 15, 2018 | 9.500 | 9.250 | 9.252 | 5,932 | -0.25(-2.61%) | |
Jun 14, 2018 | 9.300 | 9.973 | 9.300 | 9.500 | 5,328 | -0.09(-0.94%) |
Jun 13, 2018 | 9.275 | 9.650 | 9.250 | 9.590 | 5,632 | +0.34(+3.68%) |
Jun 12, 2018 | 9.450 | 9.575 | 9.250 | 9.250 | 2,696 | -0.12(-1.33%) |
Jun 11, 2018 | 9.450 | 9.613 | 9.375 | 9.375 | 4,388 | -0.04(-0.42%) |
Jun 08, 2018 | 9.625 | 9.625 | 9.415 | 9.415 | 2,451 | -0.08(-0.84%) |
Jun 07, 2018 | 9.625 | 9.863 | 9.438 | 9.495 | 2,604 | -0.01(-0.05%) |
Jun 06, 2018 | 9.500 | 9.500 | 1,956 | -0.28(-2.84%) | ||
Jun 05, 2018 | 9.775 | 9.947 | 9.565 | 9.777 | 3,207 | +0.21(+2.25%) |
Jun 04, 2018 | 9.650 | 10.35 | 9.438 | 9.562 | 12,619 | -0.44(-4.38%) |