Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.517 | 9.517 | 9.517 | 0 | +0.27(+2.97%) | |
Aug 30, 2018 | 9.668 | 9.706 | 9.024 | 9.242 | 18,150,170 | -0.54(-5.52%) |
Aug 29, 2018 | 9.687 | 9.867 | 9.550 | 9.782 | 5,900,206 | +0.07(+0.68%) |
Aug 28, 2018 | 9.725 | 9.848 | 9.583 | 9.716 | 8,249,936 | +0.10(+1.08%) |
Aug 27, 2018 | 9.375 | 9.706 | 9.266 | 9.611 | 7,966,380 | +0.26(+2.73%) |
Aug 24, 2018 | 9.223 | 9.379 | 9.138 | 9.356 | 6,590,565 | +0.27(+2.92%) |
Aug 23, 2018 | 9.469 | 9.536 | 9.081 | 9.091 | 9,158,194 | -0.40(-4.19%) |
Aug 22, 2018 | 9.318 | 9.555 | 9.289 | 9.488 | 7,987,908 | +0.21(+2.24%) |
Aug 21, 2018 | 9.195 | 9.422 | 9.195 | 9.280 | 6,976,562 | +0.07(+0.72%) |
Aug 20, 2018 | 9.403 | 9.450 | 9.147 | 9.214 | 6,624,352 | -0.12(-1.32%) |
Aug 17, 2018 | 9.270 | 9.403 | 9.091 | 9.337 | 6,871,684 | +0.07(+0.71%) |
Aug 16, 2018 | 9.422 | 9.450 | 9.128 | 9.270 | 9,506,219 | -0.06(-0.61%) |
Aug 15, 2018 | 9.176 | 9.394 | 8.918 | 9.327 | 20,286,246 | -0.07(-0.71%) |
Aug 14, 2018 | 9.697 | 9.725 | 9.346 | 9.394 | 10,308,869 | -0.27(-2.75%) |
Aug 13, 2018 | 9.772 | 9.848 | 9.637 | 9.659 | 7,666,750 | -0.11(-1.16%) |
Aug 10, 2018 | 9.507 | 9.867 | 9.441 | 9.772 | 8,427,027 | +0.09(+0.88%) |
Aug 09, 2018 | 9.687 | 9.862 | 9.507 | 9.687 | 8,401,630 | -0.02(-0.20%) |
Aug 08, 2018 | 9.858 | 9.933 | 9.412 | 9.706 | 12,431,683 | -0.09(-0.97%) |
Aug 07, 2018 | 10.39 | 10.55 | 9.687 | 9.801 | 14,176,976 | -0.42(-4.08%) |
Aug 06, 2018 | 10.27 | 10.40 | 10.14 | 10.22 | 7,505,953 | -0.09(-0.83%) |
Aug 03, 2018 | 10.06 | 10.38 | 9.962 | 10.30 | 10,758,458 | +0.28(+2.84%) |
Aug 02, 2018 | 9.943 | 10.15 | 9.716 | 10.02 | 11,010,929 | -0.06(-0.56%) |
Aug 01, 2018 | 10.16 | 10.25 | 9.990 | 10.08 | 9,176,424 | -0.14(-1.39%) |
Jul 31, 2018 | 10.07 | 10.26 | 10.03 | 10.22 | 9,864,621 | +0.11(+1.13%) |
Jul 30, 2018 | 10.16 | 10.26 | 10.07 | 10.10 | 7,716,981 | +0.00(+0.00%) |
Jul 27, 2018 | 10.31 | 10.41 | 9.966 | 10.10 | 14,624,216 | -0.09(-0.93%) |
Jul 26, 2018 | 9.839 | 10.35 | 9.583 | 10.20 | 18,314,362 | -0.03(-0.28%) |
Jul 25, 2018 | 9.981 | 10.31 | 9.972 | 10.23 | 18,479,368 | +0.22(+2.18%) |
Jul 24, 2018 | 10.59 | 10.83 | 9.867 | 10.01 | 41,114,716 | -0.29(-2.85%) |
Jul 23, 2018 | 9.791 | 10.71 | 9.697 | 10.30 | 49,766,092 | +0.87(+9.24%) |
Jul 20, 2018 | 8.930 | 9.829 | 8.565 | 9.431 | 54,978,276 | +1.06(+12.67%) |
Jul 19, 2018 | 8.229 | 8.418 | 8.120 | 8.371 | 22,108,682 | +0.07(+0.80%) |
Jul 18, 2018 | 8.115 | 8.333 | 8.087 | 8.305 | 10,088,648 | +0.28(+3.54%) |
Jul 17, 2018 | 7.717 | 8.077 | 7.717 | 8.020 | 10,779,136 | +0.26(+3.29%) |
Jul 16, 2018 | 7.983 | 8.039 | 7.680 | 7.765 | 12,356,962 | -0.19(-2.38%) |
Jul 13, 2018 | 7.897 | 8.020 | 7.826 | 7.954 | 4,722,232 | +0.06(+0.72%) |
Jul 12, 2018 | 7.907 | 7.968 | 7.717 | 7.897 | 7,149,761 | +0.08(+0.97%) |
Jul 11, 2018 | 7.878 | 7.912 | 7.680 | 7.822 | 11,639,828 | -0.23(-2.82%) |
Jul 10, 2018 | 8.049 | 8.125 | 7.916 | 8.049 | 7,380,489 | -0.01(-0.12%) |
Jul 09, 2018 | 8.077 | 8.125 | 7.964 | 8.058 | 5,647,316 | +0.04(+0.47%) |
Jul 06, 2018 | 7.888 | 8.049 | 7.765 | 8.020 | 6,374,557 | +0.06(+0.71%) |
Jul 05, 2018 | 7.841 | 8.077 | 7.784 | 7.964 | 7,354,731 | +0.20(+2.56%) |
Jul 03, 2018 | 7.765 | 7.765 | 7.765 | 0 | -0.28(-3.53%) | |
Jul 02, 2018 | 7.860 | 8.095 | 7.841 | 8.049 | 6,642,873 | +0.07(+0.83%) |
Jun 29, 2018 | 8.020 | 8.267 | 7.973 | 7.983 | 8,087,205 | +0.06(+0.72%) |
Jun 28, 2018 | 7.907 | 7.992 | 7.699 | 7.926 | 8,708,728 | +0.01(+0.12%) |
Jun 27, 2018 | 8.106 | 8.133 | 7.850 | 7.916 | 11,437,809 | -0.16(-1.99%) |
Jun 26, 2018 | 8.011 | 8.125 | 7.812 | 8.077 | 10,899,549 | +0.12(+1.55%) |
Jun 25, 2018 | 8.380 | 8.450 | 7.893 | 7.954 | 16,792,274 | -0.57(-6.67%) |
Jun 22, 2018 | 8.267 | 8.655 | 8.205 | 8.522 | 15,094,768 | +0.38(+4.65%) |
Jun 21, 2018 | 8.106 | 8.276 | 8.049 | 8.144 | 5,982,368 | -0.07(-0.81%) |
Jun 20, 2018 | 8.125 | 8.238 | 8.030 | 8.210 | 6,006,209 | +0.17(+2.12%) |
Jun 19, 2018 | 7.992 | 8.120 | 7.945 | 8.039 | 7,659,493 | -0.19(-2.30%) |
Jun 18, 2018 | 8.115 | 8.276 | 8.096 | 8.229 | 4,596,257 | +0.03(+0.35%) |
Jun 15, 2018 | 8.342 | 7.888 | 8.200 | 12,453,390 | -0.14(-1.70%) | |
Jun 14, 2018 | 8.380 | 8.423 | 8.210 | 8.342 | 7,032,122 | +0.02(+0.23%) |
Jun 13, 2018 | 8.418 | 8.518 | 8.153 | 8.324 | 15,227,960 | -0.06(-0.68%) |
Jun 12, 2018 | 8.380 | 8.522 | 8.257 | 8.380 | 7,916,029 | +0.12(+1.49%) |
Jun 11, 2018 | 8.068 | 8.305 | 8.068 | 8.257 | 6,325,460 | +0.23(+2.83%) |
Jun 08, 2018 | 8.002 | 8.077 | 7.926 | 8.030 | 4,724,360 | +0.03(+0.36%) |
Jun 07, 2018 | 8.163 | 8.191 | 7.935 | 8.002 | 7,413,757 | -0.17(-2.09%) |
Jun 06, 2018 | 8.181 | 7.845 | 8.172 | 10,266,593 | +0.32(+4.10%) | |
Jun 05, 2018 | 7.926 | 8.011 | 7.774 | 7.850 | 5,966,165 | -0.06(-0.72%) |
Jun 04, 2018 | 8.267 | 8.333 | 7.897 | 7.907 | 9,739,001 | -0.30(-3.69%) |