Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.05 | 13.19 | 13.04 | 13.14 | 40,900 | +0.12(+0.92%) |
Sep 27, 2018 | 13.22 | 13.39 | 12.86 | 13.02 | 72,346 | +0.03(+0.23%) |
Sep 26, 2018 | 13.49 | 13.49 | 12.97 | 12.99 | 9,321 | -0.39(-2.91%) |
Sep 25, 2018 | 13.03 | 13.47 | 12.93 | 13.38 | 25,451 | +0.32(+2.45%) |
Sep 24, 2018 | 13.01 | 13.46 | 12.86 | 13.06 | 28,288 | -0.06(-0.46%) |
Sep 21, 2018 | 13.50 | 13.80 | 13.02 | 13.12 | 53,300 | -0.45(-3.32%) |
Sep 20, 2018 | 13.28 | 13.57 | 13.07 | 13.57 | 40,677 | +0.36(+2.73%) |
Sep 19, 2018 | 12.79 | 13.41 | 12.78 | 13.21 | 55,923 | +0.48(+3.77%) |
Sep 18, 2018 | 12.53 | 12.76 | 12.31 | 12.73 | 25,116 | +0.19(+1.52%) |
Sep 17, 2018 | 12.89 | 12.96 | 12.50 | 12.54 | 29,540 | -0.35(-2.72%) |
Sep 14, 2018 | 12.69 | 12.98 | 12.66 | 12.89 | 44,800 | +0.23(+1.82%) |
Sep 13, 2018 | 12.15 | 12.98 | 12.15 | 12.66 | 147,158 | +0.51(+4.20%) |
Sep 12, 2018 | 11.95 | 12.22 | 11.82 | 12.15 | 32,390 | +0.24(+2.02%) |
Sep 11, 2018 | 11.72 | 12.00 | 11.72 | 11.91 | 16,959 | +0.21(+1.79%) |
Sep 10, 2018 | 11.61 | 11.90 | 11.61 | 11.70 | 25,760 | -0.06(-0.51%) |
Sep 07, 2018 | 11.80 | 11.93 | 11.74 | 11.76 | 53,400 | +0.08(+0.68%) |
Sep 06, 2018 | 11.26 | 11.88 | 11.25 | 11.68 | 50,395 | +0.35(+3.09%) |
Sep 05, 2018 | 11.90 | 11.90 | 11.32 | 11.33 | 58,088 | -0.57(-4.79%) |
Sep 04, 2018 | 11.83 | 11.97 | 11.72 | 11.90 | 38,980 | +0.00(+0.00%) |
Aug 31, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.02(+0.17%) | |
Aug 30, 2018 | 11.99 | 11.99 | 11.75 | 11.88 | 25,060 | -0.05(-0.42%) |
Aug 29, 2018 | 11.94 | 11.99 | 11.71 | 11.93 | 32,725 | -0.02(-0.17%) |
Aug 28, 2018 | 11.88 | 12.00 | 11.78 | 11.95 | 48,096 | +0.17(+1.44%) |
Aug 27, 2018 | 11.36 | 11.95 | 11.36 | 11.78 | 48,433 | +0.44(+3.88%) |
Aug 24, 2018 | 12.01 | 12.22 | 11.10 | 11.34 | 78,400 | -0.79(-6.51%) |
Aug 23, 2018 | 11.87 | 12.15 | 11.87 | 12.13 | 86,988 | +0.14(+1.17%) |
Aug 22, 2018 | 12.00 | 12.00 | 11.91 | 11.99 | 28,666 | +0.03(+0.25%) |
Aug 21, 2018 | 12.00 | 12.00 | 11.77 | 11.96 | 32,178 | -0.04(-0.33%) |
Aug 20, 2018 | 11.94 | 12.08 | 11.81 | 12.00 | 45,621 | +0.06(+0.50%) |
Aug 17, 2018 | 12.15 | 12.16 | 11.78 | 11.94 | 73,100 | -0.16(-1.32%) |
Aug 16, 2018 | 11.79 | 12.15 | 11.78 | 12.10 | 177,366 | +0.31(+2.63%) |
Aug 15, 2018 | 11.30 | 11.86 | 11.27 | 11.79 | 108,706 | +0.35(+3.06%) |
Aug 14, 2018 | 11.34 | 11.55 | 11.06 | 11.44 | 129,461 | +0.14(+1.24%) |
Aug 13, 2018 | 10.91 | 11.63 | 10.78 | 11.30 | 162,962 | -0.08(-0.70%) |
Aug 10, 2018 | 11.00 | 11.50 | 10.65 | 11.38 | 387,000 | +1.73(+17.93%) |
Aug 09, 2018 | 9.030 | 9.670 | 9.030 | 9.650 | 63,220 | +0.60(+6.63%) |
Aug 08, 2018 | 8.750 | 9.130 | 8.340 | 9.050 | 128,857 | -0.02(-0.28%) |
Aug 07, 2018 | 9.060 | 9.110 | 8.535 | 9.075 | 40,133 | +0.01(+0.11%) |
Aug 06, 2018 | 9.070 | 9.180 | 9.000 | 9.065 | 45,247 | -0.02(-0.17%) |
Aug 03, 2018 | 9.310 | 9.370 | 9.060 | 9.080 | 50,600 | -0.32(-3.40%) |
Aug 02, 2018 | 9.720 | 9.810 | 9.250 | 9.400 | 37,178 | -0.36(-3.69%) |
Aug 01, 2018 | 9.979 | 9.979 | 9.680 | 9.760 | 6,242 | -0.18(-1.81%) |
Jul 31, 2018 | 9.960 | 9.990 | 9.850 | 9.940 | 6,344 | +0.12(+1.22%) |
Jul 30, 2018 | 9.770 | 9.820 | 9.532 | 9.820 | 6,457 | +0.06(+0.61%) |
Jul 27, 2018 | 9.900 | 9.970 | 9.670 | 9.760 | 6,300 | -0.10(-1.01%) |
Jul 26, 2018 | 10.24 | 10.31 | 9.860 | 9.860 | 26,603 | -0.43(-4.18%) |
Jul 25, 2018 | 10.27 | 10.59 | 10.08 | 10.29 | 45,477 | -0.05(-0.48%) |
Jul 24, 2018 | 10.76 | 10.79 | 10.25 | 10.34 | 112,384 | -0.21(-2.04%) |
Jul 23, 2018 | 10.51 | 10.59 | 10.33 | 10.55 | 30,607 | +0.05(+0.52%) |
Jul 20, 2018 | 10.85 | 10.32 | 10.50 | 100,173 | +0.09(+0.86%) | |
Jul 19, 2018 | 10.80 | 10.88 | 10.40 | 10.41 | 66,332 | -0.33(-3.07%) |
Jul 18, 2018 | 10.54 | 10.76 | 10.41 | 10.74 | 37,389 | +0.16(+1.51%) |
Jul 17, 2018 | 10.46 | 10.75 | 10.46 | 10.58 | 25,159 | +0.10(+0.95%) |
Jul 16, 2018 | 10.47 | 10.77 | 10.42 | 10.48 | 17,303 | -0.03(-0.29%) |
Jul 13, 2018 | 10.57 | 10.62 | 10.46 | 10.51 | 22,384 | -0.07(-0.66%) |
Jul 12, 2018 | 10.63 | 10.65 | 10.55 | 10.58 | 10,258 | -0.07(-0.66%) |
Jul 11, 2018 | 10.90 | 10.93 | 10.62 | 10.65 | 77,839 | -0.21(-1.93%) |
Jul 10, 2018 | 10.34 | 11.05 | 10.31 | 10.86 | 99,641 | +0.45(+4.32%) |
Jul 09, 2018 | 10.15 | 10.50 | 10.11 | 10.41 | 59,848 | +0.29(+2.87%) |
Jul 06, 2018 | 9.820 | 10.19 | 9.750 | 10.12 | 83,412 | +0.37(+3.79%) |
Jul 05, 2018 | 9.660 | 9.980 | 9.500 | 9.750 | 48,760 | +0.09(+0.93%) |
Jul 03, 2018 | 9.660 | 9.660 | 9.660 | 0 | +0.46(+5.00%) |