Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.900 | 10.26 | 9.540 | 10.08 | 15,066 | +0.43(+4.48%) |
Sep 27, 2018 | 9.720 | 10.08 | 9.540 | 9.648 | 6,145 | +0.11(+1.13%) |
Sep 26, 2018 | 10.26 | 10.44 | 9.360 | 9.540 | 17,607 | -0.60(-5.91%) |
Sep 25, 2018 | 9.648 | 12.06 | 9.272 | 10.14 | 94,533 | +0.78(+8.33%) |
Sep 24, 2018 | 9.482 | 9.720 | 9.090 | 9.360 | 9,757 | +0.18(+1.96%) |
Sep 21, 2018 | 9.360 | 9.900 | 9.180 | 9.180 | 29,972 | -0.25(-2.63%) |
Sep 20, 2018 | 9.378 | 9.540 | 9.342 | 9.428 | 4,692 | -0.04(-0.42%) |
Sep 19, 2018 | 9.360 | 9.698 | 9.000 | 9.468 | 8,616 | +0.11(+1.15%) |
Sep 18, 2018 | 9.090 | 9.504 | 9.090 | 9.360 | 7,861 | +0.09(+0.97%) |
Sep 17, 2018 | 9.482 | 9.720 | 9.270 | 9.270 | 6,465 | -0.27(-2.83%) |
Sep 14, 2018 | 9.540 | 9.720 | 9.180 | 9.540 | 10,688 | -0.21(-2.12%) |
Sep 13, 2018 | 9.900 | 10.24 | 9.540 | 9.747 | 14,542 | -0.33(-3.30%) |
Sep 12, 2018 | 10.44 | 10.44 | 9.900 | 10.08 | 16,658 | -0.18(-1.75%) |
Sep 11, 2018 | 9.990 | 10.80 | 9.900 | 10.26 | 36,934 | +0.00(+0.00%) |
Sep 10, 2018 | 10.08 | 10.26 | 9.900 | 10.26 | 6,637 | +0.18(+1.79%) |
Sep 07, 2018 | 10.80 | 10.80 | 10.08 | 10.08 | 9,100 | -0.58(-5.49%) |
Sep 06, 2018 | 10.76 | 10.80 | 10.26 | 10.66 | 9,899 | +0.05(+0.44%) |
Sep 05, 2018 | 11.20 | 11.34 | 10.48 | 10.62 | 8,510 | -0.59(-5.25%) |
Sep 04, 2018 | 11.34 | 11.43 | 10.98 | 11.21 | 10,020 | +0.12(+1.07%) |
Aug 31, 2018 | 11.09 | 11.09 | 11.09 | 0 | -0.07(-0.65%) | |
Aug 30, 2018 | 11.16 | 11.43 | 11.00 | 11.16 | 10,778 | +0.16(+1.44%) |
Aug 29, 2018 | 11.16 | 11.25 | 10.62 | 11.00 | 8,360 | +0.20(+1.87%) |
Aug 28, 2018 | 10.80 | 11.34 | 10.44 | 10.80 | 12,889 | -0.00(-0.02%) |
Aug 27, 2018 | 10.37 | 10.98 | 10.28 | 10.80 | 18,100 | +0.36(+3.47%) |
Aug 24, 2018 | 10.62 | 10.80 | 10.44 | 10.44 | 9,055 | -0.04(-0.43%) |
Aug 23, 2018 | 10.26 | 10.98 | 10.08 | 10.48 | 5,595 | +0.04(+0.41%) |
Aug 22, 2018 | 11.70 | 11.70 | 10.26 | 10.44 | 31,463 | -0.72(-6.44%) |
Aug 21, 2018 | 10.26 | 11.70 | 10.26 | 11.16 | 50,540 | +0.66(+6.29%) |
Aug 20, 2018 | 10.62 | 10.62 | 10.12 | 10.50 | 12,007 | +0.15(+1.44%) |
Aug 17, 2018 | 10.35 | 10.80 | 9.900 | 10.35 | 19,583 | -0.45(-4.15%) |
Aug 16, 2018 | 10.80 | 11.13 | 10.33 | 10.80 | 11,066 | -0.00(-0.02%) |
Aug 15, 2018 | 11.16 | 11.16 | 10.80 | 10.80 | 7,034 | -0.39(-3.47%) |
Aug 14, 2018 | 10.91 | 11.52 | 10.91 | 11.19 | 11,377 | +0.21(+1.90%) |
Aug 13, 2018 | 11.88 | 12.06 | 10.80 | 10.98 | 30,629 | -0.90(-7.58%) |
Aug 10, 2018 | 12.06 | 12.24 | 11.70 | 11.88 | 15,094 | -0.54(-4.35%) |
Aug 09, 2018 | 11.88 | 12.42 | 11.70 | 12.42 | 13,091 | +0.36(+2.99%) |
Aug 08, 2018 | 12.42 | 12.96 | 11.70 | 12.06 | 38,158 | -0.36(-2.90%) |
Aug 07, 2018 | 13.14 | 13.50 | 12.42 | 12.42 | 47,828 | -1.07(-7.90%) |
Aug 06, 2018 | 13.50 | 14.20 | 12.96 | 13.49 | 49,090 | -0.01(-0.11%) |
Aug 03, 2018 | 13.68 | 14.58 | 12.96 | 13.50 | 68,888 | +0.18(+1.35%) |
Aug 02, 2018 | 12.06 | 16.02 | 11.88 | 13.32 | 230,560 | +1.08(+8.82%) |
Aug 01, 2018 | 13.50 | 14.04 | 11.88 | 12.24 | 103,189 | -2.70(-18.07%) |
Jul 31, 2018 | 21.60 | 23.04 | 13.32 | 14.94 | 1,448,611 | +0.23(+1.59%) |
Jul 30, 2018 | 10.69 | 14.76 | 10.48 | 14.71 | 278,250 | +4.27(+40.86%) |
Jul 27, 2018 | 10.98 | 10.98 | 10.26 | 10.44 | 14,577 | -0.52(-4.78%) |
Jul 26, 2018 | 11.34 | 11.41 | 10.29 | 10.96 | 32,958 | -0.18(-1.63%) |
Jul 25, 2018 | 10.25 | 11.53 | 10.19 | 11.15 | 36,434 | +0.78(+7.50%) |
Jul 24, 2018 | 10.62 | 10.18 | 10.37 | 9,507 | +0.06(+0.63%) | |
Jul 23, 2018 | 10.44 | 10.59 | 10.12 | 10.30 | 14,379 | -0.29(-2.72%) |
Jul 20, 2018 | 10.71 | 10.71 | 10.08 | 10.59 | 11,469 | +0.29(+2.81%) |
Jul 19, 2018 | 10.62 | 10.26 | 10.30 | 8,187 | -0.14(-1.33%) | |
Jul 18, 2018 | 10.62 | 10.62 | 10.10 | 10.44 | 12,304 | +0.01(+0.11%) |
Jul 17, 2018 | 10.54 | 10.80 | 10.26 | 10.43 | 8,994 | -0.19(-1.79%) |
Jul 16, 2018 | 10.80 | 11.16 | 10.26 | 10.62 | 15,449 | -0.23(-2.11%) |
Jul 13, 2018 | 10.30 | 10.98 | 9.902 | 10.85 | 13,636 | +0.49(+4.75%) |
Jul 12, 2018 | 10.10 | 10.63 | 9.932 | 10.36 | 7,790 | +0.28(+2.73%) |
Jul 11, 2018 | 10.78 | 11.52 | 9.902 | 10.08 | 25,784 | -0.39(-3.73%) |
Jul 10, 2018 | 10.04 | 10.98 | 9.902 | 10.47 | 36,721 | +0.44(+4.42%) |
Jul 09, 2018 | 10.08 | 10.08 | 9.902 | 10.03 | 5,714 | +0.17(+1.70%) |
Jul 06, 2018 | 9.990 | 10.26 | 9.630 | 9.860 | 7,280 | -0.22(-2.18%) |
Jul 05, 2018 | 10.02 | 10.26 | 9.810 | 10.08 | 11,711 | +0.36(+3.70%) |
Jul 03, 2018 | 9.720 | 9.720 | 9.720 | 0 | -0.39(-3.85%) |