Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.60 | 13.90 | 12.60 | 13.88 | 117,900 | +1.25(+9.90%) |
Sep 27, 2018 | 11.54 | 12.80 | 11.37 | 12.63 | 35,841 | +0.97(+8.32%) |
Sep 26, 2018 | 10.91 | 11.95 | 10.91 | 11.66 | 90,815 | +0.73(+6.68%) |
Sep 25, 2018 | 10.52 | 11.97 | 10.46 | 10.93 | 131,332 | +0.32(+3.02%) |
Sep 24, 2018 | 10.46 | 10.78 | 10.08 | 10.61 | 23,393 | +0.21(+2.02%) |
Sep 21, 2018 | 9.830 | 10.40 | 9.670 | 10.40 | 51,700 | +0.59(+6.01%) |
Sep 20, 2018 | 10.08 | 10.28 | 9.740 | 9.810 | 48,682 | -0.11(-1.11%) |
Sep 19, 2018 | 9.490 | 9.990 | 9.390 | 9.920 | 26,201 | +0.41(+4.31%) |
Sep 18, 2018 | 9.360 | 9.580 | 9.300 | 9.510 | 24,054 | +0.12(+1.28%) |
Sep 17, 2018 | 9.420 | 9.490 | 9.280 | 9.390 | 24,432 | -0.16(-1.68%) |
Sep 14, 2018 | 9.550 | 9.590 | 9.390 | 9.550 | 21,600 | -0.02(-0.21%) |
Sep 13, 2018 | 9.340 | 9.840 | 9.026 | 9.570 | 51,481 | +0.22(+2.35%) |
Sep 12, 2018 | 9.600 | 9.600 | 8.900 | 9.350 | 386,963 | -0.30(-3.11%) |
Sep 11, 2018 | 9.720 | 9.760 | 9.330 | 9.650 | 67,530 | +0.05(+0.52%) |
Sep 10, 2018 | 9.880 | 10.07 | 9.600 | 9.600 | 29,895 | -0.28(-2.83%) |
Sep 07, 2018 | 9.760 | 10.20 | 9.760 | 9.880 | 47,300 | +0.14(+1.44%) |
Sep 06, 2018 | 9.600 | 10.12 | 9.533 | 9.740 | 53,977 | +0.13(+1.35%) |
Sep 05, 2018 | 9.900 | 9.930 | 9.520 | 9.610 | 59,412 | -0.25(-2.54%) |
Sep 04, 2018 | 9.870 | 10.15 | 9.590 | 9.860 | 53,024 | +0.10(+1.02%) |
Aug 31, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.61(+6.67%) | |
Aug 30, 2018 | 9.720 | 9.830 | 9.120 | 9.150 | 79,533 | -0.63(-6.44%) |
Aug 29, 2018 | 9.730 | 9.940 | 9.200 | 9.780 | 27,165 | +0.00(+0.00%) |
Aug 28, 2018 | 9.920 | 10.14 | 9.710 | 9.780 | 30,011 | -0.19(-1.91%) |
Aug 27, 2018 | 9.300 | 10.09 | 8.831 | 9.970 | 120,336 | +0.11(+1.12%) |
Aug 24, 2018 | 9.590 | 10.13 | 9.510 | 9.860 | 57,000 | +0.16(+1.65%) |
Aug 23, 2018 | 9.070 | 10.42 | 8.850 | 9.700 | 216,061 | +0.50(+5.43%) |
Aug 22, 2018 | 9.010 | 9.200 | 8.870 | 9.200 | 28,245 | +0.35(+3.95%) |
Aug 21, 2018 | 8.700 | 8.850 | 8.541 | 8.850 | 16,825 | +0.20(+2.31%) |
Aug 20, 2018 | 8.520 | 8.820 | 8.340 | 8.650 | 15,772 | +0.11(+1.29%) |
Aug 17, 2018 | 8.330 | 8.650 | 8.320 | 8.540 | 18,900 | +0.26(+3.14%) |
Aug 16, 2018 | 8.190 | 8.330 | 8.083 | 8.280 | 12,692 | +0.15(+1.85%) |
Aug 15, 2018 | 8.300 | 8.300 | 8.100 | 8.130 | 25,417 | -0.26(-3.10%) |
Aug 14, 2018 | 8.390 | 8.540 | 8.350 | 8.390 | 15,061 | +0.04(+0.48%) |
Aug 13, 2018 | 8.600 | 8.830 | 8.310 | 8.350 | 41,449 | -0.25(-2.91%) |
Aug 10, 2018 | 8.500 | 8.770 | 8.290 | 8.600 | 32,300 | +0.08(+0.94%) |
Aug 09, 2018 | 8.400 | 8.580 | 8.220 | 8.520 | 35,809 | +0.16(+1.91%) |
Aug 08, 2018 | 8.640 | 8.710 | 8.240 | 8.360 | 58,921 | -0.31(-3.58%) |
Aug 07, 2018 | 8.700 | 8.780 | 8.520 | 8.670 | 801,616 | +0.01(+0.12%) |
Aug 06, 2018 | 9.150 | 9.610 | 8.424 | 8.660 | 248,469 | -0.54(-5.87%) |
Aug 03, 2018 | 8.810 | 9.300 | 8.780 | 9.200 | 44,900 | +0.39(+4.43%) |
Aug 02, 2018 | 8.630 | 8.970 | 8.470 | 8.810 | 62,904 | +0.13(+1.50%) |
Aug 01, 2018 | 8.490 | 8.750 | 8.360 | 8.680 | 113,686 | +0.17(+2.00%) |
Jul 31, 2018 | 8.380 | 8.610 | 7.910 | 8.510 | 232,254 | +0.07(+0.83%) |
Jul 30, 2018 | 8.200 | 8.580 | 8.100 | 8.440 | 163,822 | +0.35(+4.33%) |
Jul 27, 2018 | 8.890 | 9.000 | 8.000 | 8.090 | 238,300 | -0.83(-9.30%) |
Jul 26, 2018 | 8.800 | 9.120 | 8.800 | 8.920 | 1,131,966 | +0.32(+3.72%) |
Jul 25, 2018 | 8.970 | 9.750 | 8.051 | 8.600 | 550,018 | -0.37(-4.12%) |
Jul 24, 2018 | 8.800 | 9.280 | 8.650 | 8.970 | 1,288,968 | +0.21(+2.40%) |
Jul 23, 2018 | 8.880 | 9.060 | 8.380 | 8.760 | 312,404 | +0.15(+1.74%) |
Jul 20, 2018 | 9.040 | 9.850 | 7.900 | 8.610 | 678,382 | -0.43(-4.76%) |
Jul 19, 2018 | 8.900 | 9.610 | 7.920 | 9.040 | 709,018 | +0.25(+2.84%) |
Jul 18, 2018 | 11.51 | 11.59 | 8.510 | 8.790 | 680,802 | -2.49(-22.07%) |
Jul 17, 2018 | 14.24 | 14.42 | 11.13 | 11.28 | 470,784 | -2.96(-20.79%) |
Jul 16, 2018 | 15.73 | 15.83 | 14.22 | 14.24 | 171,280 | -1.65(-10.38%) |
Jul 13, 2018 | 16.96 | 17.50 | 15.70 | 15.89 | 115,476 | -1.00(-5.89%) |
Jul 12, 2018 | 17.95 | 16.70 | 16.89 | 170,590 | -0.25(-1.49%) | |
Jul 11, 2018 | 18.11 | 18.59 | 17.11 | 17.14 | 162,676 | -1.00(-5.51%) |
Jul 10, 2018 | 18.65 | 19.17 | 18.03 | 18.14 | 125,559 | -0.61(-3.25%) |
Jul 09, 2018 | 19.33 | 19.34 | 18.45 | 18.75 | 145,566 | -0.39(-2.04%) |
Jul 06, 2018 | 19.78 | 20.38 | 18.90 | 19.14 | 142,640 | -0.74(-3.72%) |
Jul 05, 2018 | 19.62 | 20.48 | 19.62 | 19.88 | 160,133 | +0.12(+0.61%) |
Jul 03, 2018 | 19.76 | 19.76 | 19.76 | 0 | -0.11(-0.55%) |