Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.34 | 10.41 | 9.955 | 10.09 | 184,400 | -0.28(-2.70%) |
Sep 27, 2018 | 10.35 | 10.47 | 10.14 | 10.37 | 280,035 | +0.03(+0.29%) |
Sep 26, 2018 | 9.900 | 10.43 | 9.900 | 10.34 | 222,712 | +0.44(+4.44%) |
Sep 25, 2018 | 9.460 | 10.11 | 9.460 | 9.900 | 419,857 | +0.60(+6.45%) |
Sep 24, 2018 | 9.320 | 9.440 | 9.240 | 9.300 | 149,927 | -0.06(-0.64%) |
Sep 21, 2018 | 9.350 | 9.450 | 9.040 | 9.360 | 663,900 | +0.01(+0.11%) |
Sep 20, 2018 | 9.230 | 9.390 | 9.160 | 9.350 | 232,040 | +0.11(+1.19%) |
Sep 19, 2018 | 9.210 | 9.420 | 9.100 | 9.240 | 219,383 | +0.06(+0.65%) |
Sep 18, 2018 | 9.070 | 9.250 | 9.040 | 9.180 | 207,679 | +0.16(+1.77%) |
Sep 17, 2018 | 9.550 | 9.554 | 8.930 | 9.020 | 392,557 | -0.51(-5.35%) |
Sep 14, 2018 | 9.360 | 9.670 | 9.330 | 9.530 | 195,100 | +0.18(+1.93%) |
Sep 13, 2018 | 9.660 | 9.720 | 9.300 | 9.350 | 185,291 | -0.30(-3.11%) |
Sep 12, 2018 | 9.660 | 9.800 | 9.510 | 9.650 | 176,323 | +0.00(+0.00%) |
Sep 11, 2018 | 9.650 | 9.713 | 9.490 | 9.650 | 208,399 | +0.09(+0.94%) |
Sep 10, 2018 | 9.420 | 9.700 | 9.370 | 9.560 | 308,778 | +0.21(+2.25%) |
Sep 07, 2018 | 9.020 | 9.370 | 9.020 | 9.350 | 346,300 | +0.31(+3.43%) |
Sep 06, 2018 | 9.070 | 9.100 | 8.850 | 9.040 | 398,196 | +0.00(+0.00%) |
Sep 05, 2018 | 9.080 | 9.170 | 8.910 | 9.040 | 395,841 | -0.05(-0.55%) |
Sep 04, 2018 | 9.040 | 9.270 | 8.750 | 9.090 | 293,768 | +0.00(+0.00%) |
Aug 31, 2018 | 9.090 | 9.090 | 9.090 | 0 | -0.25(-2.68%) | |
Aug 30, 2018 | 10.30 | 10.40 | 8.900 | 9.340 | 1,421,632 | -2.16(-18.78%) |
Aug 29, 2018 | 11.85 | 11.89 | 11.39 | 11.50 | 255,024 | -0.34(-2.87%) |
Aug 28, 2018 | 12.10 | 12.15 | 11.78 | 11.84 | 110,214 | -0.28(-2.31%) |
Aug 27, 2018 | 12.08 | 12.26 | 11.85 | 12.12 | 115,455 | +0.04(+0.33%) |
Aug 24, 2018 | 11.87 | 12.19 | 11.87 | 12.08 | 122,000 | +0.22(+1.85%) |
Aug 23, 2018 | 11.58 | 11.94 | 11.57 | 11.86 | 83,577 | +0.31(+2.68%) |
Aug 22, 2018 | 11.49 | 11.70 | 11.49 | 11.55 | 58,916 | +0.07(+0.61%) |
Aug 21, 2018 | 11.36 | 11.54 | 11.36 | 11.48 | 81,028 | +0.12(+1.06%) |
Aug 20, 2018 | 11.55 | 11.71 | 11.33 | 11.36 | 105,380 | -0.19(-1.65%) |
Aug 17, 2018 | 11.32 | 11.57 | 11.25 | 11.55 | 86,200 | +0.22(+1.94%) |
Aug 16, 2018 | 11.37 | 11.59 | 11.23 | 11.33 | 120,372 | -0.02(-0.18%) |
Aug 15, 2018 | 11.43 | 11.63 | 11.24 | 11.35 | 89,584 | -0.14(-1.22%) |
Aug 14, 2018 | 11.20 | 11.59 | 11.20 | 11.49 | 96,670 | +0.33(+2.96%) |
Aug 13, 2018 | 11.36 | 11.47 | 10.96 | 11.16 | 76,761 | -0.15(-1.33%) |
Aug 10, 2018 | 11.13 | 11.44 | 11.10 | 11.31 | 108,500 | +0.15(+1.34%) |
Aug 09, 2018 | 11.21 | 11.31 | 11.09 | 11.16 | 65,090 | -0.06(-0.53%) |
Aug 08, 2018 | 10.99 | 11.26 | 10.86 | 11.22 | 46,378 | +0.22(+2.00%) |
Aug 07, 2018 | 11.26 | 11.26 | 10.76 | 11.00 | 104,520 | -0.26(-2.31%) |
Aug 06, 2018 | 11.23 | 11.49 | 11.20 | 11.26 | 38,592 | +0.04(+0.36%) |
Aug 03, 2018 | 11.27 | 11.35 | 11.06 | 11.22 | 48,500 | -0.03(-0.27%) |
Aug 02, 2018 | 11.23 | 11.44 | 11.18 | 11.25 | 90,476 | -0.02(-0.18%) |
Aug 01, 2018 | 11.36 | 11.36 | 11.15 | 11.27 | 65,721 | -0.11(-0.97%) |
Jul 31, 2018 | 11.29 | 11.57 | 11.10 | 11.38 | 119,042 | +0.13(+1.16%) |
Jul 30, 2018 | 11.14 | 11.37 | 11.07 | 11.25 | 96,395 | +0.08(+0.72%) |
Jul 27, 2018 | 11.39 | 11.42 | 11.13 | 11.17 | 78,600 | -0.21(-1.85%) |
Jul 26, 2018 | 11.25 | 11.50 | 11.25 | 11.38 | 90,167 | +0.12(+1.07%) |
Jul 25, 2018 | 11.35 | 11.35 | 11.03 | 11.26 | 117,078 | -0.09(-0.79%) |
Jul 24, 2018 | 11.50 | 11.52 | 11.17 | 11.35 | 93,453 | -0.09(-0.79%) |
Jul 23, 2018 | 11.31 | 11.45 | 11.22 | 11.44 | 78,399 | +0.09(+0.79%) |
Jul 20, 2018 | 11.55 | 11.62 | 11.33 | 11.35 | 68,189 | -0.25(-2.16%) |
Jul 19, 2018 | 11.43 | 11.80 | 11.43 | 11.60 | 65,601 | +0.15(+1.31%) |
Jul 18, 2018 | 11.41 | 11.51 | 11.33 | 11.45 | 78,231 | +0.03(+0.26%) |
Jul 17, 2018 | 11.30 | 11.57 | 11.20 | 11.42 | 92,093 | +0.08(+0.71%) |
Jul 16, 2018 | 11.40 | 11.58 | 11.22 | 11.34 | 149,082 | -0.06(-0.53%) |
Jul 13, 2018 | 11.40 | 11.98 | 11.40 | 11.40 | 95,333 | -0.01(-0.09%) |
Jul 12, 2018 | 11.57 | 11.21 | 11.41 | 157,425 | -0.16(-1.38%) | |
Jul 11, 2018 | 11.93 | 11.94 | 11.55 | 11.57 | 82,340 | -0.47(-3.90%) |
Jul 10, 2018 | 12.12 | 12.15 | 11.91 | 12.04 | 92,134 | -0.08(-0.66%) |
Jul 09, 2018 | 11.97 | 12.14 | 11.78 | 12.12 | 82,623 | +0.14(+1.17%) |
Jul 06, 2018 | 11.88 | 12.02 | 11.42 | 11.98 | 57,164 | +0.15(+1.27%) |
Jul 05, 2018 | 11.81 | 11.87 | 11.73 | 11.83 | 56,752 | +0.07(+0.60%) |
Jul 03, 2018 | 11.76 | 11.76 | 11.76 | 0 | +0.03(+0.26%) |