Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.720 | 9.200 | 8.550 | 8.740 | 85,800 | +0.02(+0.23%) |
Sep 27, 2018 | 8.280 | 9.380 | 8.230 | 8.720 | 149,866 | +0.47(+5.70%) |
Sep 26, 2018 | 8.670 | 8.777 | 8.050 | 8.250 | 123,634 | -0.34(-3.96%) |
Sep 25, 2018 | 9.420 | 9.504 | 8.450 | 8.590 | 96,374 | -0.77(-8.23%) |
Sep 24, 2018 | 8.930 | 9.640 | 8.900 | 9.360 | 98,336 | +0.26(+2.86%) |
Sep 21, 2018 | 8.500 | 9.320 | 8.500 | 9.100 | 161,100 | +0.79(+9.51%) |
Sep 20, 2018 | 7.500 | 8.830 | 7.427 | 8.310 | 289,251 | +0.78(+10.36%) |
Sep 19, 2018 | 8.280 | 8.400 | 7.530 | 7.530 | 199,517 | -0.77(-9.28%) |
Sep 18, 2018 | 9.100 | 9.110 | 8.210 | 8.300 | 140,892 | -0.73(-8.08%) |
Sep 17, 2018 | 9.770 | 9.770 | 9.030 | 9.030 | 98,322 | -0.72(-7.38%) |
Sep 14, 2018 | 10.00 | 10.05 | 9.700 | 9.750 | 112,500 | -0.24(-2.40%) |
Sep 13, 2018 | 9.740 | 10.68 | 9.740 | 9.990 | 311,275 | -0.21(-2.06%) |
Sep 12, 2018 | 10.27 | 10.68 | 9.940 | 10.20 | 190,634 | -0.14(-1.35%) |
Sep 11, 2018 | 11.00 | 11.00 | 10.34 | 10.34 | 79,914 | -0.68(-6.17%) |
Sep 10, 2018 | 11.84 | 11.84 | 10.98 | 11.02 | 99,737 | -0.58(-5.00%) |
Sep 07, 2018 | 11.54 | 11.99 | 11.54 | 11.60 | 30,500 | -0.15(-1.28%) |
Sep 06, 2018 | 12.21 | 12.21 | 11.75 | 11.75 | 65,399 | -0.46(-3.77%) |
Sep 05, 2018 | 12.51 | 12.56 | 12.20 | 12.21 | 89,213 | -0.27(-2.16%) |
Sep 04, 2018 | 12.95 | 12.95 | 12.46 | 12.48 | 52,828 | -0.57(-4.37%) |
Aug 31, 2018 | 13.05 | 13.05 | 13.05 | 0 | +0.04(+0.31%) | |
Aug 30, 2018 | 13.30 | 13.50 | 12.94 | 13.01 | 24,511 | -0.19(-1.44%) |
Aug 29, 2018 | 13.95 | 14.03 | 13.15 | 13.20 | 144,205 | -0.80(-5.71%) |
Aug 28, 2018 | 13.90 | 14.16 | 13.78 | 14.00 | 120,951 | +0.08(+0.57%) |
Aug 27, 2018 | 14.52 | 14.60 | 13.77 | 13.92 | 195,484 | -0.58(-4.00%) |
Aug 24, 2018 | 14.30 | 14.56 | 14.26 | 14.50 | 148,000 | +0.00(+0.00%) |
Aug 23, 2018 | 14.35 | 14.98 | 14.01 | 14.50 | 235,286 | -1.40(-8.81%) |
Aug 22, 2018 | 13.05 | 16.15 | 13.05 | 15.90 | 622,592 | +2.90(+22.31%) |
Aug 21, 2018 | 14.41 | 14.60 | 12.64 | 13.00 | 780,087 | -1.07(-7.60%) |
Aug 20, 2018 | 14.15 | 14.82 | 14.04 | 14.07 | 345,632 | -0.08(-0.57%) |
Aug 17, 2018 | 14.19 | 14.82 | 13.87 | 14.15 | 63,400 | -0.03(-0.21%) |
Aug 16, 2018 | 13.89 | 14.87 | 13.89 | 14.18 | 195,951 | +0.32(+2.31%) |
Aug 15, 2018 | 14.37 | 14.66 | 13.85 | 13.86 | 141,090 | -0.81(-5.52%) |
Aug 14, 2018 | 15.16 | 15.21 | 14.66 | 14.67 | 107,190 | -0.58(-3.80%) |
Aug 13, 2018 | 14.28 | 15.39 | 14.12 | 15.25 | 163,951 | -0.23(-1.49%) |
Aug 10, 2018 | 15.87 | 15.93 | 15.32 | 15.48 | 82,600 | -0.22(-1.40%) |
Aug 09, 2018 | 15.88 | 16.12 | 15.56 | 15.70 | 58,752 | -0.06(-0.38%) |
Aug 08, 2018 | 16.24 | 16.70 | 15.72 | 15.76 | 66,383 | -0.48(-2.96%) |
Aug 07, 2018 | 15.74 | 16.43 | 15.65 | 16.24 | 49,693 | +0.44(+2.78%) |
Aug 06, 2018 | 16.03 | 16.17 | 15.70 | 15.80 | 61,345 | -0.23(-1.43%) |
Aug 03, 2018 | 16.44 | 16.44 | 15.71 | 16.03 | 162,000 | -0.40(-2.43%) |
Aug 02, 2018 | 16.94 | 16.94 | 15.86 | 16.43 | 164,265 | -0.57(-3.35%) |
Aug 01, 2018 | 16.72 | 17.46 | 16.38 | 17.00 | 118,426 | +0.22(+1.31%) |
Jul 31, 2018 | 18.62 | 18.62 | 16.78 | 16.78 | 237,695 | -1.85(-9.93%) |
Jul 30, 2018 | 18.92 | 19.33 | 18.53 | 18.63 | 117,704 | -0.30(-1.58%) |
Jul 27, 2018 | 18.90 | 19.07 | 18.65 | 18.93 | 118,700 | -0.07(-0.37%) |
Jul 26, 2018 | 19.32 | 19.84 | 18.81 | 19.00 | 223,716 | -0.85(-4.28%) |
Jul 25, 2018 | 19.25 | 19.93 | 19.25 | 19.85 | 127,771 | +0.46(+2.37%) |
Jul 24, 2018 | 19.01 | 19.53 | 18.90 | 19.39 | 136,889 | +0.39(+2.05%) |
Jul 23, 2018 | 19.09 | 19.09 | 18.52 | 19.00 | 111,440 | +0.07(+0.37%) |
Jul 20, 2018 | 19.10 | 19.29 | 18.58 | 18.93 | 221,838 | -0.15(-0.79%) |
Jul 19, 2018 | 19.19 | 19.40 | 18.88 | 19.08 | 141,240 | -0.06(-0.31%) |
Jul 18, 2018 | 19.02 | 19.50 | 18.91 | 19.14 | 119,816 | +0.12(+0.63%) |
Jul 17, 2018 | 19.00 | 19.60 | 19.00 | 19.02 | 202,279 | -0.01(-0.05%) |
Jul 16, 2018 | 20.20 | 20.43 | 18.92 | 19.03 | 397,795 | -1.21(-5.98%) |
Jul 13, 2018 | 20.60 | 20.68 | 19.37 | 20.24 | 190,559 | +0.01(+0.05%) |
Jul 12, 2018 | 19.05 | 20.97 | 19.05 | 20.23 | 566,400 | +1.22(+6.42%) |
Jul 11, 2018 | 19.28 | 19.74 | 19.00 | 19.01 | 222,821 | -0.49(-2.51%) |
Jul 10, 2018 | 19.14 | 19.65 | 18.75 | 19.50 | 591,070 | +0.54(+2.85%) |
Jul 09, 2018 | 19.24 | 19.44 | 18.89 | 18.96 | 213,514 | -0.08(-0.42%) |
Jul 06, 2018 | 18.70 | 19.48 | 18.70 | 19.04 | 202,649 | +0.03(+0.16%) |
Jul 05, 2018 | 19.80 | 20.00 | 18.98 | 19.01 | 474,660 | -1.01(-5.04%) |
Jul 03, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.59(-2.86%) |