Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.16 | 15.80 | 14.79 | 15.59 | 308,100 | +0.59(+3.93%) |
Sep 27, 2018 | 14.25 | 15.69 | 14.25 | 15.00 | 552,209 | +0.71(+4.97%) |
Sep 26, 2018 | 13.63 | 14.90 | 13.25 | 14.29 | 269,068 | +0.61(+4.46%) |
Sep 25, 2018 | 13.83 | 13.98 | 13.51 | 13.68 | 249,090 | -0.08(-0.58%) |
Sep 24, 2018 | 13.62 | 13.86 | 13.27 | 13.76 | 243,300 | +0.14(+1.03%) |
Sep 21, 2018 | 13.55 | 13.88 | 13.04 | 13.62 | 974,100 | +0.09(+0.67%) |
Sep 20, 2018 | 12.77 | 13.66 | 12.50 | 13.53 | 865,777 | +1.36(+11.18%) |
Sep 19, 2018 | 11.40 | 12.25 | 11.35 | 12.17 | 310,053 | +0.74(+6.47%) |
Sep 18, 2018 | 11.00 | 11.63 | 10.80 | 11.43 | 198,725 | +0.43(+3.91%) |
Sep 17, 2018 | 11.89 | 12.13 | 10.76 | 11.00 | 332,611 | -0.94(-7.87%) |
Sep 14, 2018 | 12.03 | 12.34 | 11.81 | 11.94 | 215,700 | -0.14(-1.16%) |
Sep 13, 2018 | 12.25 | 12.49 | 12.00 | 12.08 | 229,702 | -0.17(-1.39%) |
Sep 12, 2018 | 12.00 | 12.48 | 11.85 | 12.25 | 230,779 | +0.23(+1.91%) |
Sep 11, 2018 | 12.25 | 12.43 | 11.75 | 12.02 | 261,641 | -0.23(-1.88%) |
Sep 10, 2018 | 11.19 | 12.44 | 11.08 | 12.25 | 403,233 | +1.20(+10.86%) |
Sep 07, 2018 | 11.45 | 11.74 | 10.78 | 11.05 | 361,400 | -0.33(-2.90%) |
Sep 06, 2018 | 11.11 | 11.44 | 10.63 | 11.38 | 182,097 | +0.23(+2.06%) |
Sep 05, 2018 | 11.00 | 11.42 | 10.70 | 11.15 | 424,324 | +0.22(+2.01%) |
Sep 04, 2018 | 10.03 | 11.00 | 9.580 | 10.93 | 660,773 | +1.18(+12.10%) |
Aug 31, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.46(+4.95%) | |
Aug 30, 2018 | 9.200 | 9.450 | 8.770 | 9.290 | 458,204 | +0.90(+10.73%) |
Aug 29, 2018 | 8.520 | 8.730 | 8.290 | 8.390 | 77,900 | -0.14(-1.64%) |
Aug 28, 2018 | 8.310 | 8.610 | 8.200 | 8.530 | 93,440 | +0.22(+2.65%) |
Aug 27, 2018 | 9.000 | 9.050 | 8.100 | 8.310 | 225,759 | -0.69(-7.67%) |
Aug 24, 2018 | 8.900 | 9.170 | 8.900 | 9.000 | 49,000 | +0.16(+1.81%) |
Aug 23, 2018 | 9.190 | 9.420 | 8.670 | 8.840 | 201,769 | -0.12(-1.34%) |
Aug 22, 2018 | 8.730 | 9.010 | 8.630 | 8.960 | 69,406 | +0.30(+3.46%) |
Aug 21, 2018 | 8.460 | 8.940 | 8.380 | 8.660 | 201,043 | +0.21(+2.49%) |
Aug 20, 2018 | 8.090 | 8.500 | 7.520 | 8.450 | 221,421 | +0.34(+4.19%) |
Aug 17, 2018 | 8.500 | 8.620 | 8.020 | 8.110 | 186,400 | -0.42(-4.92%) |
Aug 16, 2018 | 8.700 | 8.750 | 8.500 | 8.530 | 99,146 | -0.09(-1.04%) |
Aug 15, 2018 | 9.080 | 9.080 | 8.600 | 8.620 | 70,181 | -0.50(-5.48%) |
Aug 14, 2018 | 9.000 | 9.230 | 8.900 | 9.120 | 63,074 | +0.14(+1.56%) |
Aug 13, 2018 | 9.050 | 9.260 | 8.950 | 8.980 | 46,467 | -0.08(-0.88%) |
Aug 10, 2018 | 9.070 | 9.350 | 8.930 | 9.060 | 61,000 | -0.03(-0.33%) |
Aug 09, 2018 | 8.770 | 9.250 | 8.750 | 9.090 | 97,200 | +0.28(+3.18%) |
Aug 08, 2018 | 8.550 | 8.950 | 8.550 | 8.810 | 115,915 | +0.30(+3.53%) |
Aug 07, 2018 | 8.750 | 8.950 | 8.500 | 8.510 | 110,871 | -0.26(-2.96%) |
Aug 06, 2018 | 8.830 | 8.970 | 8.730 | 8.770 | 31,691 | -0.07(-0.79%) |
Aug 03, 2018 | 8.940 | 8.940 | 8.700 | 8.840 | 37,800 | -0.09(-1.01%) |
Aug 02, 2018 | 9.070 | 9.070 | 8.850 | 8.930 | 27,917 | -0.16(-1.76%) |
Aug 01, 2018 | 9.180 | 9.360 | 9.040 | 9.090 | 62,701 | -0.16(-1.73%) |
Jul 31, 2018 | 8.860 | 9.340 | 8.650 | 9.250 | 65,718 | +0.50(+5.71%) |
Jul 30, 2018 | 8.740 | 8.980 | 8.630 | 8.750 | 59,911 | +0.12(+1.39%) |
Jul 27, 2018 | 8.980 | 9.030 | 8.400 | 8.630 | 122,300 | -0.28(-3.14%) |
Jul 26, 2018 | 9.060 | 9.190 | 8.815 | 8.910 | 140,869 | -0.23(-2.52%) |
Jul 25, 2018 | 9.250 | 9.290 | 8.980 | 9.140 | 72,766 | -0.15(-1.61%) |
Jul 24, 2018 | 9.620 | 9.672 | 9.121 | 9.290 | 116,384 | -0.25(-2.62%) |
Jul 23, 2018 | 9.320 | 9.900 | 9.210 | 9.540 | 249,275 | +0.16(+1.71%) |
Jul 20, 2018 | 9.250 | 9.410 | 9.050 | 9.380 | 53,210 | +0.18(+1.96%) |
Jul 19, 2018 | 9.100 | 9.525 | 9.080 | 9.200 | 74,627 | +0.07(+0.77%) |
Jul 18, 2018 | 9.360 | 9.370 | 9.010 | 9.130 | 129,575 | -0.25(-2.67%) |
Jul 17, 2018 | 9.380 | 9.660 | 9.350 | 9.380 | 56,162 | -0.03(-0.32%) |
Jul 16, 2018 | 9.580 | 9.670 | 9.100 | 9.410 | 49,280 | -0.12(-1.26%) |
Jul 13, 2018 | 9.560 | 9.800 | 9.440 | 9.530 | 73,530 | -0.03(-0.31%) |
Jul 12, 2018 | 9.590 | 9.290 | 9.560 | 39,985 | +0.20(+2.14%) | |
Jul 11, 2018 | 9.560 | 9.690 | 9.300 | 9.360 | 40,778 | -0.25(-2.60%) |
Jul 10, 2018 | 9.830 | 9.980 | 9.525 | 9.610 | 57,139 | -0.08(-0.83%) |
Jul 09, 2018 | 9.790 | 9.960 | 9.510 | 9.690 | 87,057 | -0.07(-0.72%) |
Jul 06, 2018 | 10.33 | 10.57 | 9.687 | 9.760 | 145,092 | -0.46(-4.50%) |
Jul 05, 2018 | 10.08 | 10.30 | 9.950 | 10.22 | 61,732 | +0.14(+1.39%) |
Jul 03, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.08(+0.80%) |