Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.89 | 12.25 | 11.89 | 12.20 | 225,930 | +0.28(+2.35%) |
Sep 27, 2018 | 11.60 | 11.97 | 11.50 | 11.92 | 172,961 | +0.32(+2.76%) |
Sep 26, 2018 | 11.90 | 11.90 | 11.55 | 11.60 | 169,412 | -0.05(-0.43%) |
Sep 25, 2018 | 11.62 | 11.76 | 11.45 | 11.65 | 245,481 | +0.06(+0.52%) |
Sep 24, 2018 | 11.65 | 11.70 | 11.17 | 11.59 | 203,271 | -0.06(-0.52%) |
Sep 21, 2018 | 11.50 | 11.66 | 11.40 | 11.65 | 270,855 | +0.16(+1.39%) |
Sep 20, 2018 | 10.96 | 12.00 | 10.91 | 11.49 | 217,213 | +0.43(+3.89%) |
Sep 19, 2018 | 10.39 | 11.07 | 10.30 | 11.06 | 290,344 | +0.67(+6.45%) |
Sep 18, 2018 | 10.32 | 10.50 | 10.24 | 10.39 | 75,053 | +0.07(+0.68%) |
Sep 17, 2018 | 9.960 | 10.60 | 9.900 | 10.32 | 126,467 | +0.33(+3.30%) |
Sep 14, 2018 | 10.00 | 10.11 | 9.810 | 9.990 | 292,831 | +0.21(+2.15%) |
Sep 13, 2018 | 9.780 | 9.890 | 9.640 | 9.780 | 44,675 | +0.07(+0.72%) |
Sep 12, 2018 | 9.290 | 10.03 | 9.290 | 9.710 | 209,602 | +0.23(+2.43%) |
Sep 11, 2018 | 9.180 | 9.600 | 9.070 | 9.480 | 75,026 | +0.24(+2.60%) |
Sep 10, 2018 | 8.980 | 9.360 | 8.980 | 9.240 | 97,902 | +0.21(+2.33%) |
Sep 07, 2018 | 9.130 | 9.150 | 8.950 | 9.030 | 44,457 | -0.11(-1.20%) |
Sep 06, 2018 | 8.800 | 9.200 | 8.740 | 9.140 | 131,566 | +0.34(+3.86%) |
Sep 05, 2018 | 8.550 | 8.890 | 8.450 | 8.800 | 144,589 | +0.14(+1.62%) |
Sep 04, 2018 | 8.700 | 8.790 | 8.590 | 8.660 | 34,738 | -0.06(-0.69%) |
Aug 31, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.07(+0.81%) | |
Aug 30, 2018 | 8.720 | 8.750 | 8.650 | 8.650 | 23,773 | -0.06(-0.69%) |
Aug 29, 2018 | 8.690 | 8.790 | 8.540 | 8.710 | 30,929 | +0.01(+0.11%) |
Aug 28, 2018 | 8.820 | 8.940 | 8.580 | 8.700 | 66,315 | -0.08(-0.91%) |
Aug 27, 2018 | 8.710 | 8.830 | 8.660 | 8.780 | 51,149 | +0.08(+0.92%) |
Aug 24, 2018 | 8.560 | 8.790 | 8.550 | 8.700 | 101,032 | +0.17(+1.99%) |
Aug 23, 2018 | 8.190 | 8.830 | 8.170 | 8.530 | 109,150 | +0.16(+1.91%) |
Aug 22, 2018 | 8.320 | 8.410 | 8.180 | 8.370 | 21,435 | +0.08(+0.97%) |
Aug 21, 2018 | 8.270 | 8.390 | 8.270 | 8.290 | 27,485 | +0.05(+0.61%) |
Aug 20, 2018 | 7.830 | 8.260 | 7.830 | 8.240 | 42,522 | +0.44(+5.64%) |
Aug 17, 2018 | 7.750 | 7.900 | 7.710 | 7.800 | 102,134 | +0.04(+0.52%) |
Aug 16, 2018 | 7.700 | 7.900 | 7.620 | 7.760 | 59,535 | +0.05(+0.65%) |
Aug 15, 2018 | 8.150 | 8.170 | 7.700 | 7.710 | 74,049 | -0.46(-5.63%) |
Aug 14, 2018 | 8.230 | 8.250 | 8.100 | 8.170 | 59,455 | +0.00(+0.00%) |
Aug 13, 2018 | 8.290 | 8.300 | 8.160 | 8.170 | 26,791 | -0.13(-1.57%) |
Aug 10, 2018 | 8.450 | 8.450 | 8.260 | 8.300 | 44,071 | -0.15(-1.78%) |
Aug 09, 2018 | 8.360 | 8.530 | 8.360 | 8.450 | 99,261 | +0.12(+1.44%) |
Aug 08, 2018 | 8.450 | 8.460 | 8.270 | 8.330 | 28,283 | -0.13(-1.54%) |
Aug 07, 2018 | 8.220 | 8.500 | 8.220 | 8.460 | 112,793 | +0.21(+2.55%) |
Aug 03, 2018 | 8.250 | 8.250 | 8.250 | 0 | -0.20(-2.37%) | |
Aug 02, 2018 | 8.640 | 8.640 | 8.400 | 8.450 | 69,190 | -0.12(-1.40%) |
Aug 01, 2018 | 8.650 | 8.650 | 8.550 | 8.570 | 28,782 | -0.03(-0.35%) |
Jul 31, 2018 | 8.490 | 8.640 | 8.490 | 8.600 | 70,058 | +0.12(+1.42%) |
Jul 30, 2018 | 8.520 | 8.560 | 8.400 | 8.480 | 23,763 | -0.01(-0.12%) |
Jul 27, 2018 | 8.760 | 8.760 | 8.370 | 8.490 | 60,047 | -0.14(-1.62%) |
Jul 26, 2018 | 8.700 | 8.700 | 8.610 | 8.630 | 29,215 | -0.10(-1.15%) |
Jul 25, 2018 | 8.830 | 8.880 | 8.610 | 8.730 | 39,613 | -0.16(-1.80%) |
Jul 24, 2018 | 8.490 | 8.900 | 8.490 | 8.890 | 106,232 | +0.34(+3.98%) |
Jul 23, 2018 | 8.650 | 8.650 | 8.530 | 8.550 | 11,285 | -0.09(-1.04%) |
Jul 20, 2018 | 8.640 | 8.520 | 8.640 | 25,662 | +0.03(+0.35%) | |
Jul 19, 2018 | 8.870 | 8.870 | 8.510 | 8.610 | 43,162 | -0.28(-3.15%) |
Jul 18, 2018 | 8.750 | 8.910 | 8.670 | 8.890 | 59,178 | +0.14(+1.60%) |
Jul 17, 2018 | 8.950 | 8.990 | 8.630 | 8.750 | 85,966 | -0.29(-3.21%) |
Jul 16, 2018 | 8.930 | 9.040 | 8.890 | 9.040 | 29,594 | +0.17(+1.92%) |
Jul 13, 2018 | 8.900 | 8.910 | 8.770 | 8.870 | 59,656 | -0.05(-0.56%) |
Jul 12, 2018 | 8.840 | 9.030 | 8.690 | 8.920 | 63,450 | +0.11(+1.25%) |
Jul 11, 2018 | 8.970 | 8.980 | 8.800 | 8.810 | 52,335 | -0.27(-2.97%) |
Jul 10, 2018 | 9.260 | 9.270 | 9.060 | 9.080 | 46,263 | -0.16(-1.73%) |
Jul 09, 2018 | 9.100 | 9.305 | 9.000 | 9.240 | 98,659 | +0.24(+2.67%) |
Jul 06, 2018 | 9.140 | 9.150 | 8.940 | 9.000 | 84,909 | -0.11(-1.21%) |
Jul 05, 2018 | 9.430 | 9.550 | 9.000 | 9.110 | 75,919 | -0.27(-2.88%) |
Jul 04, 2018 | 9.450 | 9.450 | 9.260 | 9.380 | 12,700 | -0.05(-0.53%) |