Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.69 | 17.90 | 15.52 | 17.47 | 792,600 | +0.75(+4.49%) |
Sep 27, 2018 | 14.26 | 16.90 | 13.66 | 16.72 | 1,060,592 | +2.51(+17.66%) |
Sep 26, 2018 | 14.42 | 14.94 | 14.10 | 14.21 | 303,929 | -0.01(-0.07%) |
Sep 25, 2018 | 13.55 | 14.50 | 13.47 | 14.22 | 276,005 | +0.68(+5.02%) |
Sep 24, 2018 | 13.24 | 13.61 | 12.35 | 13.54 | 238,194 | +0.31(+2.34%) |
Sep 21, 2018 | 12.80 | 13.62 | 11.26 | 13.23 | 863,500 | +0.02(+0.15%) |
Sep 20, 2018 | 14.17 | 15.09 | 12.75 | 13.21 | 856,775 | -0.77(-5.51%) |
Sep 19, 2018 | 12.49 | 14.50 | 12.27 | 13.98 | 959,117 | +1.68(+13.66%) |
Sep 18, 2018 | 11.50 | 13.00 | 11.50 | 12.30 | 690,249 | +0.73(+6.31%) |
Sep 17, 2018 | 10.58 | 11.80 | 10.58 | 11.57 | 585,496 | +0.99(+9.36%) |
Sep 14, 2018 | 10.74 | 11.13 | 8.690 | 10.58 | 1,902,000 | +2.10(+24.76%) |
Sep 13, 2018 | 8.500 | 8.930 | 8.000 | 8.480 | 264,187 | +0.18(+2.17%) |
Sep 12, 2018 | 8.160 | 8.650 | 8.160 | 8.300 | 100,215 | +0.10(+1.22%) |
Sep 11, 2018 | 8.250 | 8.490 | 8.010 | 8.200 | 95,753 | -0.05(-0.61%) |
Sep 10, 2018 | 8.720 | 8.970 | 8.250 | 8.250 | 45,958 | -0.30(-3.51%) |
Sep 07, 2018 | 8.380 | 9.000 | 8.250 | 8.550 | 76,100 | +0.23(+2.76%) |
Sep 06, 2018 | 8.400 | 8.480 | 8.290 | 8.320 | 12,967 | -0.12(-1.42%) |
Sep 05, 2018 | 8.790 | 8.830 | 8.320 | 8.440 | 24,270 | -0.36(-4.09%) |
Sep 04, 2018 | 8.880 | 9.310 | 8.390 | 8.800 | 30,459 | -0.02(-0.23%) |
Aug 31, 2018 | 8.820 | 8.820 | 8.820 | 0 | +0.06(+0.68%) | |
Aug 30, 2018 | 8.610 | 8.890 | 8.610 | 8.760 | 16,431 | +0.06(+0.69%) |
Aug 29, 2018 | 8.750 | 8.770 | 8.510 | 8.700 | 32,003 | -0.03(-0.34%) |
Aug 28, 2018 | 8.750 | 9.287 | 8.570 | 8.730 | 38,065 | +0.04(+0.46%) |
Aug 27, 2018 | 8.930 | 9.070 | 8.690 | 8.690 | 53,427 | +0.00(+0.00%) |
Aug 24, 2018 | 8.230 | 8.760 | 8.230 | 8.690 | 46,600 | +0.45(+5.46%) |
Aug 23, 2018 | 8.000 | 8.390 | 7.995 | 8.240 | 39,118 | +0.20(+2.49%) |
Aug 22, 2018 | 8.030 | 8.380 | 7.911 | 8.040 | 47,399 | -0.01(-0.12%) |
Aug 21, 2018 | 7.880 | 8.050 | 7.807 | 8.050 | 24,805 | +0.17(+2.16%) |
Aug 20, 2018 | 7.990 | 8.050 | 7.820 | 7.880 | 31,981 | -0.07(-0.88%) |
Aug 17, 2018 | 7.530 | 7.970 | 7.530 | 7.950 | 27,700 | +0.13(+1.66%) |
Aug 16, 2018 | 7.280 | 7.820 | 7.250 | 7.820 | 25,698 | +0.22(+2.89%) |
Aug 15, 2018 | 7.790 | 7.790 | 7.200 | 7.600 | 41,077 | -0.19(-2.44%) |
Aug 14, 2018 | 7.500 | 7.873 | 7.330 | 7.790 | 28,491 | +0.29(+3.87%) |
Aug 13, 2018 | 7.640 | 7.640 | 7.330 | 7.500 | 89,782 | -0.14(-1.83%) |
Aug 10, 2018 | 7.800 | 7.940 | 7.620 | 7.640 | 12,100 | -0.22(-2.80%) |
Aug 09, 2018 | 8.000 | 8.050 | 7.770 | 7.860 | 24,586 | -0.15(-1.87%) |
Aug 08, 2018 | 8.000 | 8.040 | 7.729 | 8.010 | 92,484 | +0.01(+0.12%) |
Aug 07, 2018 | 8.000 | 8.249 | 7.918 | 8.000 | 34,576 | +0.14(+1.78%) |
Aug 06, 2018 | 7.630 | 8.000 | 7.630 | 7.860 | 33,730 | +0.21(+2.75%) |
Aug 03, 2018 | 7.860 | 8.030 | 7.610 | 7.650 | 74,600 | -0.25(-3.16%) |
Aug 02, 2018 | 8.500 | 8.500 | 7.878 | 7.900 | 50,107 | -0.50(-5.95%) |
Aug 01, 2018 | 8.000 | 8.550 | 7.820 | 8.400 | 152,271 | +0.40(+5.00%) |
Jul 31, 2018 | 7.990 | 8.000 | 7.700 | 8.000 | 146,851 | -0.02(-0.25%) |
Jul 30, 2018 | 8.730 | 8.800 | 8.000 | 8.020 | 85,703 | -0.70(-8.03%) |
Jul 27, 2018 | 8.970 | 9.040 | 8.370 | 8.720 | 115,300 | -0.46(-5.01%) |
Jul 26, 2018 | 9.090 | 9.320 | 8.829 | 9.180 | 72,288 | +0.04(+0.44%) |
Jul 25, 2018 | 9.020 | 9.450 | 8.790 | 9.140 | 118,904 | +0.15(+1.67%) |
Jul 24, 2018 | 9.000 | 9.060 | 8.750 | 8.990 | 126,992 | +0.29(+3.33%) |
Jul 23, 2018 | 8.800 | 8.946 | 8.310 | 8.700 | 88,964 | -0.06(-0.68%) |
Jul 20, 2018 | 8.850 | 9.368 | 8.318 | 8.760 | 233,687 | -0.13(-1.46%) |
Jul 19, 2018 | 8.280 | 9.000 | 8.160 | 8.890 | 475,544 | +0.63(+7.63%) |
Jul 18, 2018 | 7.480 | 8.400 | 7.151 | 8.260 | 424,447 | +0.96(+13.15%) |
Jul 17, 2018 | 6.000 | 7.450 | 5.980 | 7.300 | 530,047 | +1.48(+25.43%) |
Jul 16, 2018 | 6.040 | 6.138 | 5.800 | 5.820 | 73,201 | -0.28(-4.59%) |
Jul 13, 2018 | 6.210 | 6.310 | 5.990 | 6.100 | 60,437 | +0.01(+0.16%) |
Jul 12, 2018 | 6.260 | 6.015 | 6.090 | 97,164 | -0.16(-2.56%) | |
Jul 11, 2018 | 6.170 | 6.380 | 6.040 | 6.250 | 56,880 | +0.06(+0.97%) |
Jul 10, 2018 | 6.400 | 6.400 | 6.030 | 6.190 | 135,488 | -0.18(-2.83%) |
Jul 09, 2018 | 6.410 | 6.410 | 6.290 | 6.370 | 112,534 | +0.12(+1.92%) |
Jul 06, 2018 | 6.280 | 6.356 | 6.110 | 6.250 | 37,231 | -0.08(-1.26%) |
Jul 05, 2018 | 6.400 | 5.710 | 6.330 | 52,735 | +0.03(+0.48%) | |
Jul 03, 2018 | 6.300 | 6.300 | 6.300 | 0 | -0.07(-1.10%) |