Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.174 | 9.174 | 9.174 | 0 | -0.13(-1.41%) | |
Aug 30, 2018 | 9.347 | 9.347 | 9.125 | 9.306 | 236,836 | -0.08(-0.88%) |
Aug 29, 2018 | 9.380 | 9.474 | 9.257 | 9.388 | 285,904 | +0.06(+0.62%) |
Aug 28, 2018 | 9.487 | 9.561 | 9.240 | 9.331 | 328,200 | -0.11(-1.13%) |
Aug 27, 2018 | 9.306 | 9.479 | 9.273 | 9.437 | 270,091 | +0.16(+1.68%) |
Aug 24, 2018 | 9.215 | 9.347 | 9.166 | 9.281 | 340,480 | +0.15(+1.62%) |
Aug 23, 2018 | 9.240 | 9.281 | 9.002 | 9.133 | 295,140 | -0.14(-1.51%) |
Aug 22, 2018 | 9.183 | 9.314 | 9.158 | 9.273 | 261,894 | +0.11(+1.17%) |
Aug 21, 2018 | 9.084 | 9.240 | 9.011 | 9.166 | 357,870 | +0.13(+1.46%) |
Aug 20, 2018 | 8.911 | 9.076 | 8.911 | 9.035 | 246,148 | +0.11(+1.20%) |
Aug 17, 2018 | 8.747 | 8.969 | 8.706 | 8.928 | 387,313 | +0.17(+1.97%) |
Aug 16, 2018 | 8.615 | 8.788 | 8.550 | 8.755 | 533,360 | +0.21(+2.50%) |
Aug 15, 2018 | 8.928 | 8.947 | 8.525 | 8.541 | 389,712 | -0.48(-5.29%) |
Aug 14, 2018 | 9.109 | 9.191 | 8.952 | 9.018 | 251,038 | -0.07(-0.72%) |
Aug 13, 2018 | 9.257 | 9.298 | 9.076 | 9.084 | 349,105 | -0.13(-1.43%) |
Aug 10, 2018 | 9.273 | 9.388 | 9.174 | 9.215 | 298,148 | -0.16(-1.75%) |
Aug 09, 2018 | 9.429 | 9.495 | 9.257 | 9.380 | 304,316 | -0.07(-0.70%) |
Aug 08, 2018 | 9.577 | 9.594 | 9.405 | 9.446 | 518,568 | -0.13(-1.37%) |
Aug 07, 2018 | 9.306 | 9.618 | 9.306 | 9.577 | 476,971 | +0.30(+3.28%) |
Aug 06, 2018 | 9.150 | 9.380 | 9.076 | 9.273 | 443,605 | +0.12(+1.35%) |
Aug 03, 2018 | 9.141 | 9.215 | 8.969 | 9.150 | 397,410 | +0.00(+0.00%) |
Aug 02, 2018 | 9.051 | 9.232 | 8.911 | 9.150 | 388,884 | -0.01(-0.09%) |
Aug 01, 2018 | 9.388 | 9.405 | 9.051 | 9.158 | 640,949 | -0.22(-2.37%) |
Jul 31, 2018 | 9.429 | 9.585 | 9.273 | 9.380 | 520,046 | -0.07(-0.78%) |
Jul 30, 2018 | 9.668 | 9.766 | 9.240 | 9.454 | 640,748 | -0.32(-3.28%) |
Jul 27, 2018 | 10.19 | 10.34 | 9.700 | 9.774 | 570,630 | -0.41(-4.04%) |
Jul 26, 2018 | 10.78 | 11.34 | 10.14 | 10.19 | 882,314 | -0.59(-5.49%) |
Jul 25, 2018 | 11.18 | 11.27 | 10.69 | 10.78 | 840,047 | -0.39(-3.53%) |
Jul 24, 2018 | 11.35 | 11.48 | 11.17 | 11.17 | 347,981 | +0.02(+0.22%) |
Jul 23, 2018 | 11.00 | 11.20 | 10.98 | 11.15 | 272,329 | +0.16(+1.42%) |
Jul 20, 2018 | 11.02 | 11.11 | 10.96 | 10.99 | 283,642 | -0.04(-0.37%) |
Jul 19, 2018 | 10.96 | 11.06 | 10.88 | 11.03 | 460,962 | +0.00(+0.00%) |
Jul 18, 2018 | 10.75 | 11.07 | 10.75 | 11.03 | 370,650 | +0.25(+2.36%) |
Jul 17, 2018 | 10.75 | 10.87 | 10.68 | 10.78 | 334,101 | +0.02(+0.15%) |
Jul 16, 2018 | 10.70 | 10.78 | 10.57 | 10.76 | 471,677 | +0.07(+0.61%) |
Jul 13, 2018 | 10.74 | 10.91 | 10.69 | 10.70 | 219,032 | -0.09(-0.84%) |
Jul 12, 2018 | 10.77 | 10.82 | 10.56 | 10.79 | 422,964 | +0.12(+1.08%) |
Jul 11, 2018 | 10.54 | 10.78 | 10.33 | 10.67 | 565,569 | +0.02(+0.23%) |
Jul 10, 2018 | 11.33 | 11.39 | 10.59 | 10.65 | 548,569 | -0.75(-6.57%) |
Jul 09, 2018 | 11.39 | 11.40 | 11.21 | 11.39 | 413,865 | +0.05(+0.43%) |
Jul 06, 2018 | 11.31 | 11.45 | 11.20 | 11.34 | 237,863 | +0.00(+0.00%) |
Jul 05, 2018 | 11.09 | 11.36 | 11.02 | 11.34 | 585,577 | +0.37(+3.37%) |
Jul 03, 2018 | 10.97 | 10.97 | 10.97 | 0 | -0.26(-2.34%) | |
Jul 02, 2018 | 10.90 | 11.25 | 10.89 | 11.24 | 365,513 | +0.22(+2.01%) |
Jun 29, 2018 | 10.96 | 11.12 | 10.96 | 11.02 | 443,725 | +0.12(+1.06%) |
Jun 28, 2018 | 10.88 | 10.93 | 10.70 | 10.90 | 364,033 | +0.02(+0.23%) |
Jun 27, 2018 | 11.06 | 11.20 | 10.87 | 10.88 | 511,208 | -0.12(-1.12%) |
Jun 26, 2018 | 10.97 | 11.10 | 10.86 | 11.00 | 308,859 | +0.02(+0.15%) |
Jun 25, 2018 | 11.03 | 11.04 | 10.74 | 10.98 | 498,854 | -0.13(-1.18%) |
Jun 22, 2018 | 11.05 | 11.16 | 11.02 | 11.11 | 644,228 | +0.21(+1.88%) |
Jun 21, 2018 | 11.16 | 11.20 | 10.89 | 10.91 | 261,698 | -0.30(-2.71%) |
Jun 20, 2018 | 11.26 | 11.26 | 11.03 | 11.21 | 275,249 | +0.07(+0.66%) |
Jun 19, 2018 | 11.38 | 11.39 | 11.11 | 11.14 | 345,471 | -0.44(-3.83%) |
Jun 18, 2018 | 11.30 | 11.77 | 11.30 | 11.58 | 521,042 | +0.20(+1.73%) |
Jun 15, 2018 | 11.62 | 11.25 | 11.39 | 1,300,653 | -0.24(-2.05%) | |
Jun 14, 2018 | 11.44 | 11.67 | 11.39 | 11.62 | 654,490 | +0.20(+1.73%) |
Jun 13, 2018 | 11.51 | 11.67 | 11.39 | 11.43 | 646,501 | -0.07(-0.57%) |
Jun 12, 2018 | 11.35 | 11.62 | 11.23 | 11.49 | 866,282 | +0.32(+2.87%) |
Jun 11, 2018 | 11.08 | 11.28 | 11.08 | 11.17 | 498,401 | +0.07(+0.59%) |
Jun 08, 2018 | 11.29 | 11.34 | 11.10 | 11.11 | 315,205 | -0.17(-1.53%) |
Jun 07, 2018 | 11.27 | 11.39 | 11.16 | 11.28 | 518,553 | -0.02(-0.22%) |
Jun 06, 2018 | 11.29 | 11.30 | 434,552 | -0.12(-1.01%) | ||
Jun 05, 2018 | 11.30 | 11.48 | 11.25 | 11.42 | 416,607 | +0.12(+1.02%) |
Jun 04, 2018 | 11.37 | 11.45 | 11.20 | 11.30 | 528,684 | +0.07(+0.66%) |