Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.657 | 9.660 | 9.400 | 9.660 | 144,200 | -0.19(-1.93%) |
Sep 27, 2018 | 9.756 | 10.05 | 9.735 | 9.850 | 108,029 | +0.28(+2.93%) |
Sep 26, 2018 | 9.520 | 9.570 | 9.397 | 9.570 | 62,935 | +0.30(+3.26%) |
Sep 25, 2018 | 9.193 | 9.320 | 9.193 | 9.268 | 8,611 | +0.09(+0.93%) |
Sep 24, 2018 | 9.284 | 9.330 | 9.150 | 9.182 | 46,589 | -0.01(-0.08%) |
Sep 21, 2018 | 9.230 | 9.230 | 9.050 | 9.190 | 171,100 | +0.29(+3.26%) |
Sep 20, 2018 | 8.900 | 8.930 | 8.600 | 8.900 | 482,836 | -0.01(-0.13%) |
Sep 19, 2018 | 8.790 | 8.912 | 8.650 | 8.912 | 119,209 | +0.22(+2.53%) |
Sep 18, 2018 | 8.550 | 8.820 | 8.520 | 8.693 | 39,868 | +0.22(+2.57%) |
Sep 17, 2018 | 8.540 | 8.560 | 8.432 | 8.475 | 82,635 | -0.03(-0.29%) |
Sep 14, 2018 | 8.540 | 8.610 | 8.330 | 8.500 | 137,400 | +0.16(+1.98%) |
Sep 13, 2018 | 8.472 | 8.472 | 8.220 | 8.335 | 9,555 | +0.42(+5.31%) |
Sep 12, 2018 | 8.102 | 8.130 | 7.850 | 7.915 | 2,724 | +0.27(+3.56%) |
Sep 11, 2018 | 7.750 | 7.770 | 7.599 | 7.643 | 4,779 | -0.30(-3.83%) |
Sep 10, 2018 | 7.857 | 8.090 | 7.790 | 7.947 | 4,067 | -0.16(-2.00%) |
Sep 07, 2018 | 8.025 | 8.110 | 7.930 | 8.110 | 5,100 | +0.15(+1.88%) |
Sep 06, 2018 | 8.100 | 8.220 | 7.960 | 7.960 | 10,053 | -0.40(-4.78%) |
Sep 05, 2018 | 8.310 | 8.360 | 8.210 | 8.360 | 1,218 | -0.24(-2.79%) |
Sep 04, 2018 | 8.750 | 8.816 | 8.600 | 8.600 | 1,934 | -0.45(-4.97%) |
Aug 31, 2018 | 9.050 | 9.050 | 9.050 | 0 | -0.27(-2.90%) | |
Aug 30, 2018 | 9.003 | 9.320 | 9.000 | 9.320 | 3,233 | +0.13(+1.39%) |
Aug 29, 2018 | 9.098 | 9.300 | 9.030 | 9.192 | 3,970 | +0.03(+0.33%) |
Aug 28, 2018 | 9.416 | 9.450 | 9.130 | 9.162 | 6,583 | -0.07(-0.73%) |
Aug 27, 2018 | 9.210 | 9.400 | 9.210 | 9.229 | 5,758 | +0.10(+1.10%) |
Aug 24, 2018 | 9.180 | 9.180 | 9.120 | 9.129 | 27,900 | +0.06(+0.66%) |
Aug 23, 2018 | 9.057 | 9.330 | 9.050 | 9.069 | 5,693 | -0.23(-2.43%) |
Aug 22, 2018 | 9.300 | 9.322 | 9.160 | 9.295 | 39,473 | +0.16(+1.78%) |
Aug 21, 2018 | 9.070 | 9.320 | 9.070 | 9.133 | 8,007 | -0.07(-0.73%) |
Aug 20, 2018 | 9.170 | 9.200 | 9.140 | 9.200 | 5,669 | +0.40(+4.51%) |
Aug 17, 2018 | 9.100 | 9.100 | 8.660 | 8.803 | 5,400 | -0.66(-6.95%) |
Aug 16, 2018 | 9.300 | 9.480 | 9.277 | 9.460 | 23,287 | +0.05(+0.53%) |
Aug 15, 2018 | 9.205 | 9.410 | 9.082 | 9.410 | 6,371 | +0.12(+1.34%) |
Aug 14, 2018 | 9.490 | 9.490 | 9.120 | 9.286 | 11,535 | +0.18(+1.93%) |
Aug 13, 2018 | 9.362 | 9.400 | 9.110 | 9.110 | 6,662 | -0.49(-5.10%) |
Aug 10, 2018 | 9.485 | 9.640 | 9.351 | 9.600 | 19,000 | -0.17(-1.74%) |
Aug 09, 2018 | 9.600 | 9.770 | 9.518 | 9.770 | 10,972 | +0.28(+2.94%) |
Aug 08, 2018 | 9.420 | 9.680 | 9.420 | 9.491 | 28,340 | -0.23(-2.38%) |
Aug 07, 2018 | 9.568 | 9.800 | 9.490 | 9.723 | 1,947 | +0.00(+0.03%) |
Aug 06, 2018 | 9.700 | 9.790 | 9.690 | 9.720 | 59,726 | +0.25(+2.64%) |
Aug 03, 2018 | 9.580 | 9.720 | 9.470 | 9.470 | 8,500 | -0.39(-3.96%) |
Aug 02, 2018 | 9.560 | 9.860 | 9.560 | 9.860 | 3,895 | +0.09(+0.96%) |
Aug 01, 2018 | 9.610 | 9.770 | 9.610 | 9.766 | 1,867 | +0.37(+3.89%) |
Jul 31, 2018 | 9.400 | 9.560 | 9.300 | 9.400 | 7,544 | -0.43(-4.37%) |
Jul 30, 2018 | 9.750 | 9.830 | 9.596 | 9.830 | 2,183 | +0.21(+2.24%) |
Jul 27, 2018 | 9.750 | 9.750 | 9.570 | 9.615 | 16,500 | +0.03(+0.26%) |
Jul 26, 2018 | 9.734 | 9.760 | 9.590 | 9.590 | 9,835 | +0.44(+4.81%) |
Jul 25, 2018 | 9.166 | 9.250 | 8.870 | 9.150 | 10,771 | +0.31(+3.55%) |
Jul 24, 2018 | 8.740 | 8.890 | 8.740 | 8.836 | 3,142 | +0.20(+2.27%) |
Jul 23, 2018 | 8.572 | 8.640 | 8.490 | 8.640 | 3,775 | -0.05(-0.58%) |
Jul 20, 2018 | 8.960 | 8.960 | 8.690 | 8.690 | 2,000 | -0.32(-3.55%) |
Jul 19, 2018 | 9.110 | 9.110 | 8.830 | 9.010 | 4,195 | -0.02(-0.22%) |
Jul 18, 2018 | 9.005 | 9.200 | 9.005 | 9.030 | 2,769 | +0.02(+0.28%) |
Jul 17, 2018 | 9.197 | 9.200 | 8.966 | 9.005 | 3,971 | +0.14(+1.52%) |
Jul 16, 2018 | 8.870 | 9.180 | 8.870 | 8.870 | 2,166 | -0.13(-1.42%) |
Jul 13, 2018 | 9.198 | 9.200 | 8.930 | 8.998 | 2,814 | -0.22(-2.41%) |
Jul 12, 2018 | 9.456 | 9.460 | 9.140 | 9.220 | 7,726 | -0.20(-2.12%) |
Jul 11, 2018 | 9.580 | 9.580 | 9.420 | 9.420 | 1,264 | -0.15(-1.54%) |
Jul 10, 2018 | 9.518 | 9.700 | 9.471 | 9.568 | 15,733 | +0.57(+6.31%) |
Jul 09, 2018 | 8.890 | 9.208 | 8.890 | 9.000 | 3,422 | +0.03(+0.33%) |
Jul 06, 2018 | 8.972 | 8.990 | 8.920 | 8.970 | 9,665 | -0.21(-2.29%) |
Jul 05, 2018 | 8.970 | 9.180 | 8.950 | 9.180 | 5,562 | -0.28(-2.96%) |
Jul 03, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.37(+4.07%) |