Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.40 | 14.30 | 13.35 | 13.80 | 4,310,400 | -0.55(-3.83%) |
Sep 27, 2018 | 13.55 | 14.90 | 13.26 | 14.35 | 4,521,462 | +1.00(+7.49%) |
Sep 26, 2018 | 12.35 | 16.70 | 12.00 | 13.35 | 21,262,004 | +3.45(+34.85%) |
Sep 25, 2018 | 10.00 | 10.10 | 8.650 | 9.900 | 286,102 | +0.25(+2.59%) |
Sep 24, 2018 | 9.150 | 10.64 | 9.100 | 9.650 | 585,248 | +0.55(+6.04%) |
Sep 21, 2018 | 8.450 | 9.564 | 8.155 | 9.100 | 440,800 | +0.60(+7.06%) |
Sep 20, 2018 | 8.100 | 8.600 | 8.050 | 8.500 | 259,759 | +0.45(+5.59%) |
Sep 19, 2018 | 7.950 | 8.250 | 7.950 | 8.050 | 157,436 | +0.20(+2.55%) |
Sep 18, 2018 | 7.750 | 7.995 | 7.650 | 7.850 | 74,381 | +0.20(+2.61%) |
Sep 17, 2018 | 7.750 | 7.950 | 7.600 | 7.650 | 38,471 | -0.20(-2.55%) |
Sep 14, 2018 | 7.860 | 8.050 | 7.800 | 7.850 | 37,600 | +0.05(+0.64%) |
Sep 13, 2018 | 8.200 | 8.250 | 7.800 | 7.800 | 87,223 | -0.20(-2.50%) |
Sep 12, 2018 | 8.200 | 8.300 | 8.000 | 8.000 | 26,710 | -0.25(-3.03%) |
Sep 11, 2018 | 8.150 | 8.350 | 8.000 | 8.250 | 62,889 | +0.05(+0.61%) |
Sep 10, 2018 | 7.950 | 8.300 | 7.800 | 8.200 | 66,954 | +0.30(+3.80%) |
Sep 07, 2018 | 7.800 | 7.975 | 7.775 | 7.900 | 46,500 | +0.05(+0.64%) |
Sep 06, 2018 | 8.700 | 8.700 | 7.750 | 7.850 | 101,504 | +0.05(+0.64%) |
Sep 05, 2018 | 8.200 | 8.280 | 7.650 | 7.800 | 72,654 | -0.35(-4.29%) |
Sep 04, 2018 | 8.550 | 8.550 | 8.010 | 8.150 | 80,360 | -0.30(-3.55%) |
Aug 31, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.30(+3.68%) | |
Aug 30, 2018 | 7.750 | 8.150 | 7.700 | 8.150 | 78,558 | +0.40(+5.16%) |
Aug 29, 2018 | 7.650 | 7.813 | 7.550 | 7.750 | 95,345 | +0.10(+1.31%) |
Aug 28, 2018 | 7.600 | 7.750 | 7.600 | 7.650 | 34,258 | +0.10(+1.32%) |
Aug 27, 2018 | 7.850 | 7.850 | 7.550 | 7.550 | 88,604 | -0.05(-0.66%) |
Aug 24, 2018 | 7.750 | 7.800 | 7.400 | 7.600 | 50,100 | -0.05(-0.65%) |
Aug 23, 2018 | 7.770 | 7.850 | 7.550 | 7.650 | 50,704 | -0.15(-1.92%) |
Aug 22, 2018 | 7.450 | 7.890 | 7.400 | 7.800 | 63,580 | +0.35(+4.70%) |
Aug 21, 2018 | 7.100 | 7.500 | 7.050 | 7.450 | 79,162 | +0.35(+4.93%) |
Aug 20, 2018 | 7.100 | 7.400 | 7.050 | 7.100 | 35,102 | -0.05(-0.70%) |
Aug 17, 2018 | 7.250 | 7.350 | 7.150 | 7.150 | 53,900 | -0.10(-1.38%) |
Aug 16, 2018 | 7.300 | 7.400 | 7.150 | 7.250 | 50,173 | +0.05(+0.69%) |
Aug 15, 2018 | 7.550 | 7.550 | 7.100 | 7.200 | 154,149 | -0.35(-4.64%) |
Aug 14, 2018 | 7.650 | 8.000 | 7.500 | 7.550 | 152,893 | -0.15(-1.95%) |
Aug 13, 2018 | 7.800 | 7.800 | 7.450 | 7.700 | 56,279 | -0.05(-0.65%) |
Aug 10, 2018 | 7.550 | 7.890 | 7.450 | 7.750 | 85,300 | +0.30(+4.03%) |
Aug 09, 2018 | 7.200 | 7.553 | 7.050 | 7.450 | 71,418 | +0.30(+4.20%) |
Aug 08, 2018 | 7.040 | 7.300 | 6.950 | 7.150 | 65,618 | +0.10(+1.42%) |
Aug 07, 2018 | 7.000 | 7.100 | 6.850 | 7.050 | 66,022 | +0.10(+1.44%) |
Aug 06, 2018 | 6.950 | 7.100 | 6.750 | 6.950 | 48,280 | +0.00(+0.00%) |
Aug 03, 2018 | 7.200 | 7.300 | 6.900 | 6.950 | 58,900 | -0.25(-3.47%) |
Aug 02, 2018 | 7.100 | 7.450 | 7.050 | 7.200 | 50,122 | +0.05(+0.70%) |
Aug 01, 2018 | 6.950 | 7.200 | 6.950 | 7.150 | 76,774 | +0.20(+2.88%) |
Jul 31, 2018 | 7.000 | 7.150 | 6.826 | 6.950 | 77,180 | +0.15(+2.21%) |
Jul 30, 2018 | 7.300 | 7.450 | 6.750 | 6.800 | 130,200 | -0.50(-6.85%) |
Jul 27, 2018 | 7.500 | 7.600 | 7.110 | 7.300 | 173,500 | -0.15(-2.01%) |
Jul 26, 2018 | 7.350 | 7.750 | 7.110 | 7.450 | 104,035 | +0.10(+1.36%) |
Jul 25, 2018 | 7.500 | 7.650 | 7.200 | 7.350 | 127,328 | -0.20(-2.65%) |
Jul 24, 2018 | 7.950 | 8.050 | 7.450 | 7.550 | 206,190 | -0.35(-4.43%) |
Jul 23, 2018 | 7.900 | 8.000 | 7.700 | 7.900 | 74,275 | +0.00(+0.00%) |
Jul 20, 2018 | 8.050 | 8.100 | 7.900 | 7.900 | 46,104 | -0.15(-1.86%) |
Jul 19, 2018 | 8.050 | 8.150 | 8.000 | 8.050 | 41,416 | +0.00(+0.00%) |
Jul 18, 2018 | 8.050 | 8.200 | 7.800 | 8.050 | 53,058 | +0.00(+0.00%) |
Jul 17, 2018 | 7.900 | 8.100 | 7.850 | 8.050 | 64,419 | +0.10(+1.26%) |
Jul 16, 2018 | 8.500 | 8.550 | 7.750 | 7.950 | 106,728 | -0.60(-7.02%) |
Jul 13, 2018 | 8.400 | 8.550 | 8.350 | 8.550 | 100,344 | +0.15(+1.79%) |
Jul 12, 2018 | 8.400 | 8.250 | 8.400 | 55,036 | +0.12(+1.51%) | |
Jul 11, 2018 | 8.200 | 8.400 | 8.150 | 8.275 | 115,879 | +0.08(+0.91%) |
Jul 10, 2018 | 8.300 | 8.333 | 8.150 | 8.200 | 116,364 | -0.05(-0.61%) |
Jul 09, 2018 | 8.300 | 8.350 | 8.050 | 8.250 | 66,899 | +0.05(+0.61%) |
Jul 06, 2018 | 8.150 | 8.350 | 8.050 | 8.200 | 45,445 | +0.00(+0.00%) |
Jul 05, 2018 | 8.000 | 8.250 | 7.800 | 8.200 | 77,180 | +0.15(+1.86%) |
Jul 03, 2018 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |