Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.020 | 9.100 | 8.930 | 8.980 | 291,300 | -0.05(-0.55%) |
Sep 27, 2018 | 9.260 | 9.260 | 9.020 | 9.030 | 376,764 | -0.21(-2.27%) |
Sep 26, 2018 | 9.250 | 9.495 | 9.208 | 9.240 | 371,175 | +0.02(+0.22%) |
Sep 25, 2018 | 9.320 | 9.320 | 9.150 | 9.220 | 541,178 | -0.03(-0.32%) |
Sep 24, 2018 | 9.310 | 9.379 | 9.090 | 9.250 | 545,796 | -0.12(-1.28%) |
Sep 21, 2018 | 9.520 | 9.650 | 9.350 | 9.370 | 585,700 | -0.14(-1.47%) |
Sep 20, 2018 | 9.750 | 9.785 | 9.440 | 9.510 | 500,966 | -0.14(-1.45%) |
Sep 19, 2018 | 9.750 | 9.900 | 9.620 | 9.650 | 550,681 | -0.13(-1.33%) |
Sep 18, 2018 | 9.640 | 9.800 | 9.410 | 9.780 | 516,710 | +0.14(+1.45%) |
Sep 17, 2018 | 9.770 | 9.810 | 9.560 | 9.640 | 448,195 | -0.14(-1.43%) |
Sep 14, 2018 | 9.580 | 9.890 | 9.550 | 9.780 | 360,400 | +0.22(+2.30%) |
Sep 13, 2018 | 9.740 | 9.750 | 9.370 | 9.560 | 392,837 | -0.13(-1.34%) |
Sep 12, 2018 | 9.270 | 9.740 | 9.190 | 9.690 | 525,906 | +0.42(+4.53%) |
Sep 11, 2018 | 9.540 | 9.540 | 9.230 | 9.270 | 522,629 | -0.27(-2.83%) |
Sep 10, 2018 | 9.400 | 9.710 | 9.390 | 9.540 | 470,431 | +0.21(+2.25%) |
Sep 07, 2018 | 9.240 | 9.470 | 9.160 | 9.330 | 319,900 | +0.08(+0.86%) |
Sep 06, 2018 | 9.420 | 9.630 | 9.210 | 9.250 | 396,465 | -0.18(-1.91%) |
Sep 05, 2018 | 9.260 | 9.510 | 9.150 | 9.430 | 269,607 | +0.18(+1.95%) |
Sep 04, 2018 | 9.580 | 9.620 | 9.230 | 9.250 | 463,214 | -0.32(-3.34%) |
Aug 31, 2018 | 9.570 | 9.570 | 9.570 | 0 | -0.04(-0.42%) | |
Aug 30, 2018 | 9.810 | 9.810 | 9.560 | 9.610 | 433,184 | -0.22(-2.24%) |
Aug 29, 2018 | 9.820 | 9.855 | 9.580 | 9.830 | 212,917 | +0.05(+0.51%) |
Aug 28, 2018 | 9.750 | 9.870 | 9.650 | 9.780 | 246,080 | +0.03(+0.31%) |
Aug 27, 2018 | 9.640 | 9.970 | 9.640 | 9.750 | 426,822 | +0.09(+0.93%) |
Aug 24, 2018 | 9.890 | 10.01 | 9.620 | 9.660 | 596,300 | -0.23(-2.33%) |
Aug 23, 2018 | 10.11 | 10.20 | 9.750 | 9.890 | 616,235 | -0.19(-1.88%) |
Aug 22, 2018 | 9.710 | 10.23 | 9.510 | 10.08 | 2,080,031 | +0.90(+9.80%) |
Aug 21, 2018 | 9.140 | 9.310 | 9.130 | 9.180 | 517,297 | +0.08(+0.88%) |
Aug 20, 2018 | 9.000 | 9.195 | 8.810 | 9.100 | 468,065 | +0.10(+1.11%) |
Aug 17, 2018 | 8.920 | 9.050 | 8.750 | 9.000 | 381,400 | +0.02(+0.22%) |
Aug 16, 2018 | 8.800 | 9.090 | 8.790 | 8.980 | 600,174 | +0.19(+2.16%) |
Aug 15, 2018 | 8.870 | 8.930 | 8.410 | 8.790 | 809,016 | -0.16(-1.79%) |
Aug 14, 2018 | 9.050 | 9.080 | 8.900 | 8.950 | 487,470 | +0.02(+0.22%) |
Aug 13, 2018 | 9.140 | 9.140 | 8.900 | 8.930 | 464,564 | -0.18(-1.98%) |
Aug 10, 2018 | 8.950 | 9.170 | 8.730 | 9.110 | 600,600 | +0.10(+1.11%) |
Aug 09, 2018 | 9.250 | 9.300 | 9.000 | 9.010 | 671,466 | -0.24(-2.59%) |
Aug 08, 2018 | 9.510 | 9.640 | 9.145 | 9.250 | 766,282 | -0.29(-3.04%) |
Aug 07, 2018 | 9.790 | 9.790 | 9.380 | 9.540 | 594,461 | +0.24(+2.58%) |
Aug 06, 2018 | 9.210 | 9.480 | 9.130 | 9.300 | 586,007 | +0.09(+0.98%) |
Aug 03, 2018 | 9.940 | 10.07 | 9.150 | 9.210 | 1,227,800 | -0.78(-7.81%) |
Aug 02, 2018 | 8.450 | 10.27 | 8.450 | 9.990 | 3,387,348 | +0.79(+8.59%) |
Aug 01, 2018 | 9.750 | 9.760 | 9.070 | 9.200 | 1,149,237 | -0.54(-5.54%) |
Jul 31, 2018 | 9.630 | 9.830 | 9.340 | 9.740 | 734,573 | +0.29(+3.07%) |
Jul 30, 2018 | 9.710 | 9.930 | 9.400 | 9.450 | 581,668 | -0.31(-3.18%) |
Jul 27, 2018 | 10.03 | 10.17 | 9.590 | 9.760 | 560,300 | -0.23(-2.30%) |
Jul 26, 2018 | 9.930 | 10.19 | 9.590 | 9.990 | 517,889 | +0.07(+0.71%) |
Jul 25, 2018 | 10.00 | 10.18 | 9.670 | 9.920 | 762,860 | -0.14(-1.39%) |
Jul 24, 2018 | 10.96 | 11.04 | 9.830 | 10.06 | 975,416 | -0.76(-7.02%) |
Jul 23, 2018 | 10.59 | 10.88 | 10.56 | 10.82 | 321,609 | +0.15(+1.41%) |
Jul 20, 2018 | 10.80 | 10.90 | 10.66 | 10.67 | 245,498 | -0.14(-1.30%) |
Jul 19, 2018 | 10.66 | 10.86 | 10.51 | 10.81 | 384,176 | +0.11(+1.03%) |
Jul 18, 2018 | 10.54 | 10.77 | 10.45 | 10.70 | 306,074 | +0.22(+2.10%) |
Jul 17, 2018 | 10.30 | 10.54 | 10.27 | 10.48 | 271,085 | +0.10(+0.96%) |
Jul 16, 2018 | 10.74 | 10.81 | 10.10 | 10.38 | 636,734 | -0.23(-2.17%) |
Jul 13, 2018 | 10.54 | 10.73 | 10.51 | 10.61 | 337,316 | +0.08(+0.76%) |
Jul 12, 2018 | 10.61 | 10.72 | 10.46 | 10.53 | 336,047 | -0.08(-0.75%) |
Jul 11, 2018 | 10.64 | 10.90 | 10.56 | 10.61 | 550,233 | -0.13(-1.21%) |
Jul 10, 2018 | 10.74 | 10.85 | 10.44 | 10.74 | 530,710 | +0.08(+0.75%) |
Jul 09, 2018 | 10.44 | 10.82 | 10.38 | 10.66 | 532,303 | +0.37(+3.60%) |
Jul 06, 2018 | 10.21 | 10.51 | 10.19 | 10.29 | 299,113 | +0.05(+0.49%) |
Jul 05, 2018 | 10.17 | 10.26 | 9.920 | 10.24 | 262,896 | +0.14(+1.39%) |
Jul 03, 2018 | 10.10 | 10.10 | 10.10 | 0 | -0.08(-0.79%) |