Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.17 | 19.09 | 17.73 | 18.22 | 204,100 | +0.23(+1.30%) |
Sep 27, 2018 | 17.70 | 19.00 | 17.70 | 17.98 | 293,852 | +0.29(+1.65%) |
Sep 26, 2018 | 16.10 | 17.69 | 16.00 | 17.69 | 446,550 | +1.59(+9.88%) |
Sep 25, 2018 | 17.52 | 18.30 | 15.99 | 16.10 | 506,087 | -1.41(-8.05%) |
Sep 24, 2018 | 18.84 | 20.19 | 17.37 | 17.51 | 649,406 | -3.49(-16.62%) |
Sep 21, 2018 | 19.60 | 21.94 | 17.98 | 21.00 | 782,400 | -0.13(-0.62%) |
Sep 20, 2018 | 22.00 | 22.58 | 20.01 | 21.13 | 456,611 | -1.32(-5.86%) |
Sep 19, 2018 | 23.92 | 24.76 | 19.49 | 22.45 | 1,285,744 | -0.71(-3.08%) |
Sep 18, 2018 | 19.00 | 25.03 | 18.79 | 23.16 | 1,172,930 | +4.86(+26.55%) |
Sep 17, 2018 | 17.29 | 18.52 | 17.00 | 18.30 | 422,031 | +1.66(+9.96%) |
Sep 14, 2018 | 14.52 | 17.52 | 13.98 | 16.64 | 709,500 | +1.04(+6.68%) |
Sep 13, 2018 | 17.33 | 18.18 | 14.56 | 15.60 | 1,014,869 | -1.68(-9.72%) |
Sep 12, 2018 | 17.60 | 18.53 | 16.06 | 17.28 | 829,506 | +0.09(+0.52%) |
Sep 11, 2018 | 14.99 | 18.00 | 14.98 | 17.19 | 777,863 | +2.17(+14.45%) |
Sep 10, 2018 | 15.49 | 16.25 | 15.00 | 15.02 | 863,443 | +0.13(+0.87%) |
Sep 07, 2018 | 14.75 | 15.36 | 14.02 | 14.89 | 359,100 | +0.23(+1.57%) |
Sep 06, 2018 | 14.42 | 15.09 | 12.58 | 14.66 | 452,912 | +0.26(+1.81%) |
Sep 05, 2018 | 14.50 | 15.09 | 13.10 | 14.40 | 724,296 | +0.35(+2.48%) |
Sep 04, 2018 | 12.00 | 14.05 | 12.00 | 14.05 | 869,757 | +2.42(+20.77%) |
Aug 31, 2018 | 11.63 | 11.63 | 11.63 | 0 | +0.53(+4.76%) | |
Aug 30, 2018 | 11.60 | 12.31 | 11.00 | 11.11 | 528,722 | -0.19(-1.72%) |
Aug 29, 2018 | 11.48 | 12.00 | 10.99 | 11.30 | 484,316 | +1.23(+12.21%) |
Aug 28, 2018 | 9.048 | 10.25 | 8.880 | 10.07 | 258,892 | +0.98(+10.78%) |
Aug 27, 2018 | 8.596 | 9.255 | 8.586 | 9.090 | 294,538 | +0.83(+10.05%) |
Aug 24, 2018 | 7.994 | 8.447 | 7.984 | 8.260 | 159,900 | +0.46(+5.89%) |
Aug 23, 2018 | 7.934 | 8.123 | 7.779 | 7.801 | 52,095 | -0.10(-1.23%) |
Aug 22, 2018 | 8.057 | 8.220 | 7.840 | 7.897 | 53,731 | +0.05(+0.61%) |
Aug 21, 2018 | 7.880 | 8.090 | 7.660 | 7.849 | 127,090 | +0.05(+0.65%) |
Aug 20, 2018 | 7.940 | 8.050 | 7.740 | 7.799 | 100,004 | +0.17(+2.26%) |
Aug 17, 2018 | 7.631 | 7.655 | 7.341 | 7.626 | 45,700 | +0.08(+1.11%) |
Aug 16, 2018 | 7.447 | 7.640 | 7.390 | 7.543 | 28,082 | +0.15(+2.07%) |
Aug 15, 2018 | 7.000 | 7.490 | 6.880 | 7.389 | 69,917 | +0.82(+12.47%) |
Aug 14, 2018 | 7.080 | 7.080 | 6.442 | 6.570 | 79,961 | -0.38(-5.47%) |
Aug 13, 2018 | 7.237 | 7.390 | 6.950 | 6.950 | 73,826 | -0.22(-3.07%) |
Aug 10, 2018 | 7.455 | 7.490 | 7.170 | 7.170 | 22,300 | -0.22(-3.00%) |
Aug 09, 2018 | 7.210 | 7.420 | 7.173 | 7.392 | 31,631 | +0.16(+2.28%) |
Aug 08, 2018 | 7.438 | 7.550 | 7.157 | 7.227 | 83,062 | -0.37(-4.91%) |
Aug 07, 2018 | 7.744 | 7.910 | 7.580 | 7.600 | 83,054 | -0.45(-5.59%) |
Aug 06, 2018 | 8.040 | 8.060 | 7.880 | 8.050 | 17,778 | +0.11(+1.35%) |
Aug 03, 2018 | 8.240 | 8.240 | 7.912 | 7.943 | 21,300 | +0.06(+0.81%) |
Aug 02, 2018 | 8.183 | 8.330 | 7.823 | 7.879 | 46,898 | -0.29(-3.56%) |
Aug 01, 2018 | 8.190 | 8.265 | 7.895 | 8.170 | 25,741 | +0.17(+2.12%) |
Jul 31, 2018 | 8.343 | 8.343 | 7.995 | 8.000 | 33,931 | -0.26(-3.12%) |
Jul 30, 2018 | 8.240 | 8.530 | 8.110 | 8.258 | 28,380 | +0.05(+0.58%) |
Jul 27, 2018 | 8.495 | 8.502 | 8.210 | 8.210 | 34,700 | -0.15(-1.74%) |
Jul 26, 2018 | 8.421 | 8.432 | 8.330 | 8.355 | 21,598 | -0.09(-1.06%) |
Jul 25, 2018 | 8.444 | 8.446 | 8.241 | 8.445 | 28,125 | +0.11(+1.32%) |
Jul 24, 2018 | 8.345 | 8.454 | 8.300 | 8.335 | 21,245 | +0.04(+0.43%) |
Jul 23, 2018 | 8.487 | 8.790 | 8.285 | 8.300 | 46,371 | -0.21(-2.43%) |
Jul 20, 2018 | 8.726 | 8.860 | 8.447 | 8.506 | 24,033 | +0.02(+0.23%) |
Jul 19, 2018 | 8.519 | 8.840 | 8.397 | 8.487 | 45,028 | -0.14(-1.61%) |
Jul 18, 2018 | 8.543 | 10.00 | 8.400 | 8.626 | 35,494 | +0.08(+0.90%) |
Jul 17, 2018 | 9.080 | 9.080 | 8.353 | 8.549 | 43,159 | -0.04(-0.47%) |
Jul 16, 2018 | 8.804 | 8.804 | 8.151 | 8.590 | 46,110 | +0.07(+0.85%) |
Jul 13, 2018 | 8.613 | 9.500 | 8.341 | 8.517 | 157,682 | -0.60(-6.61%) |
Jul 12, 2018 | 8.815 | 10.15 | 8.815 | 9.120 | 80,348 | -0.91(-9.06%) |
Jul 11, 2018 | 10.19 | 10.50 | 9.893 | 10.03 | 63,998 | -0.65(-6.10%) |
Jul 10, 2018 | 10.95 | 13.97 | 10.62 | 10.68 | 29,181 | -0.01(-0.12%) |
Jul 09, 2018 | 10.85 | 11.47 | 10.67 | 10.69 | 18,558 | -0.05(-0.46%) |
Jul 06, 2018 | 10.51 | 11.01 | 10.10 | 10.74 | 34,129 | +0.19(+1.84%) |
Jul 05, 2018 | 11.18 | 11.89 | 10.10 | 10.55 | 116,903 | -0.95(-8.28%) |
Jul 03, 2018 | 11.50 | 11.50 | 11.50 | 0 | -1.20(-9.45%) |