Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.19(+1.99%) | |
Aug 30, 2018 | 10.43 | 10.44 | 9.495 | 9.560 | 611,776 | -0.97(-9.21%) |
Aug 29, 2018 | 11.13 | 11.13 | 10.50 | 10.53 | 709,239 | -0.55(-4.96%) |
Aug 28, 2018 | 11.26 | 11.30 | 10.99 | 11.08 | 359,377 | -0.12(-1.07%) |
Aug 27, 2018 | 10.99 | 11.24 | 10.79 | 11.20 | 630,336 | +0.25(+2.28%) |
Aug 24, 2018 | 10.50 | 10.96 | 10.49 | 10.95 | 393,700 | +0.52(+4.99%) |
Aug 23, 2018 | 10.52 | 10.56 | 10.21 | 10.43 | 369,641 | -0.06(-0.57%) |
Aug 22, 2018 | 10.45 | 10.56 | 10.37 | 10.49 | 533,527 | -0.02(-0.19%) |
Aug 21, 2018 | 9.300 | 10.62 | 9.300 | 10.51 | 808,743 | +1.28(+13.81%) |
Aug 20, 2018 | 9.090 | 9.730 | 8.950 | 9.235 | 653,493 | +0.20(+2.21%) |
Aug 17, 2018 | 9.100 | 9.790 | 8.220 | 9.035 | 1,411,800 | -0.41(-4.39%) |
Aug 16, 2018 | 9.040 | 9.500 | 9.020 | 9.450 | 513,721 | +0.43(+4.77%) |
Aug 15, 2018 | 9.100 | 9.200 | 8.890 | 9.020 | 774,525 | -0.29(-3.11%) |
Aug 14, 2018 | 9.040 | 9.620 | 9.000 | 9.310 | 483,703 | +0.37(+4.14%) |
Aug 13, 2018 | 8.820 | 9.065 | 8.720 | 8.940 | 257,755 | +0.12(+1.36%) |
Aug 10, 2018 | 8.820 | 8.890 | 8.740 | 8.820 | 134,400 | -0.08(-0.90%) |
Aug 09, 2018 | 8.700 | 9.240 | 8.615 | 8.900 | 315,497 | +0.29(+3.37%) |
Aug 08, 2018 | 8.590 | 8.660 | 8.530 | 8.610 | 293,502 | +0.01(+0.12%) |
Aug 07, 2018 | 8.720 | 8.850 | 8.590 | 8.600 | 263,537 | -0.04(-0.46%) |
Aug 06, 2018 | 8.720 | 8.784 | 8.520 | 8.640 | 234,685 | -0.06(-0.69%) |
Aug 03, 2018 | 8.900 | 8.950 | 8.550 | 8.700 | 255,200 | -0.24(-2.68%) |
Aug 02, 2018 | 8.630 | 8.970 | 8.240 | 8.940 | 661,605 | +0.05(+0.56%) |
Aug 01, 2018 | 9.400 | 9.680 | 8.730 | 8.890 | 483,027 | -0.55(-5.83%) |
Jul 31, 2018 | 9.500 | 9.850 | 9.400 | 9.440 | 510,754 | -0.08(-0.84%) |
Jul 30, 2018 | 9.720 | 9.930 | 9.500 | 9.520 | 493,402 | -0.22(-2.26%) |
Jul 27, 2018 | 10.44 | 10.44 | 9.500 | 9.740 | 1,019,500 | -0.76(-7.24%) |
Jul 26, 2018 | 10.22 | 10.60 | 10.15 | 10.50 | 340,066 | +0.18(+1.74%) |
Jul 25, 2018 | 10.30 | 10.36 | 9.990 | 10.32 | 762,304 | +0.01(+0.10%) |
Jul 24, 2018 | 10.90 | 11.01 | 10.18 | 10.31 | 754,548 | -0.47(-4.36%) |
Jul 23, 2018 | 11.10 | 11.17 | 10.67 | 10.78 | 307,377 | -0.34(-3.06%) |
Jul 20, 2018 | 11.08 | 11.54 | 11.08 | 11.12 | 459,932 | +0.03(+0.27%) |
Jul 19, 2018 | 10.94 | 11.15 | 10.92 | 11.09 | 667,676 | +0.16(+1.46%) |
Jul 18, 2018 | 10.37 | 11.23 | 10.37 | 10.93 | 1,663,972 | +0.52(+5.00%) |
Jul 17, 2018 | 9.970 | 10.43 | 9.945 | 10.41 | 390,229 | +0.41(+4.10%) |
Jul 16, 2018 | 9.930 | 10.05 | 9.895 | 10.00 | 376,140 | +0.14(+1.42%) |
Jul 13, 2018 | 9.940 | 9.720 | 9.860 | 229,757 | +0.06(+0.61%) | |
Jul 12, 2018 | 9.890 | 9.730 | 9.800 | 560,828 | -0.02(-0.20%) | |
Jul 11, 2018 | 9.740 | 9.930 | 9.740 | 9.820 | 146,725 | +0.03(+0.31%) |
Jul 10, 2018 | 9.900 | 9.940 | 9.690 | 9.790 | 219,307 | -0.12(-1.21%) |
Jul 09, 2018 | 9.920 | 9.920 | 9.850 | 9.910 | 233,724 | +0.03(+0.30%) |
Jul 06, 2018 | 9.640 | 9.940 | 9.617 | 9.880 | 237,787 | +0.16(+1.65%) |
Jul 05, 2018 | 10.11 | 10.17 | 9.565 | 9.720 | 457,482 | -0.50(-4.89%) |
Jul 03, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.03(+0.29%) | |
Jul 02, 2018 | 9.640 | 10.96 | 9.620 | 10.19 | 3,899,315 | +0.49(+5.05%) |
Jun 29, 2018 | 9.780 | 8.880 | 9.700 | 1,330,637 | +0.82(+9.23%) | |
Jun 28, 2018 | 8.410 | 8.890 | 8.410 | 8.880 | 859,642 | +0.38(+4.47%) |
Jun 27, 2018 | 8.540 | 8.720 | 8.300 | 8.500 | 891,616 | -0.16(-1.85%) |
Jun 26, 2018 | 8.470 | 8.730 | 8.470 | 8.660 | 665,496 | +0.18(+2.12%) |
Jun 25, 2018 | 8.670 | 8.670 | 8.250 | 8.480 | 716,730 | -0.32(-3.64%) |
Jun 22, 2018 | 8.560 | 8.910 | 8.560 | 8.800 | 488,105 | +0.28(+3.29%) |
Jun 21, 2018 | 8.500 | 8.600 | 8.420 | 8.520 | 369,489 | -0.06(-0.70%) |
Jun 20, 2018 | 8.680 | 8.880 | 8.420 | 8.580 | 676,598 | -0.07(-0.81%) |
Jun 19, 2018 | 8.520 | 8.700 | 8.250 | 8.650 | 546,756 | -0.01(-0.12%) |
Jun 18, 2018 | 8.530 | 8.670 | 8.350 | 8.660 | 576,184 | +0.02(+0.23%) |
Jun 15, 2018 | 8.840 | 8.840 | 8.640 | 1,322,346 | -0.20(-2.26%) | |
Jun 14, 2018 | 8.850 | 8.955 | 8.730 | 8.840 | 639,048 | +0.04(+0.45%) |
Jun 13, 2018 | 8.890 | 8.908 | 8.730 | 8.800 | 531,597 | -0.12(-1.35%) |
Jun 12, 2018 | 9.020 | 9.180 | 8.840 | 8.920 | 516,139 | -0.07(-0.78%) |
Jun 11, 2018 | 9.150 | 9.220 | 8.940 | 8.990 | 1,424,840 | -0.14(-1.53%) |
Jun 08, 2018 | 9.190 | 9.370 | 9.004 | 9.130 | 1,811,186 | -0.09(-0.98%) |
Jun 07, 2018 | 8.800 | 9.330 | 8.800 | 9.220 | 1,682,591 | +0.48(+5.49%) |
Jun 06, 2018 | 8.490 | 8.950 | 8.490 | 8.740 | 1,120,203 | +0.23(+2.70%) |
Jun 05, 2018 | 8.390 | 8.620 | 8.220 | 8.510 | 1,696,190 | +0.15(+1.79%) |
Jun 04, 2018 | 8.260 | 8.440 | 8.100 | 8.360 | 1,011,567 | +0.15(+1.83%) |