Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.680 | 9.000 | 8.600 | 9.000 | 11,600 | +0.01(+0.11%) |
Sep 27, 2018 | 9.290 | 9.290 | 8.650 | 8.990 | 32,872 | -0.31(-3.33%) |
Sep 26, 2018 | 9.270 | 9.340 | 9.110 | 9.300 | 3,998 | +0.11(+1.20%) |
Sep 25, 2018 | 9.800 | 9.800 | 9.160 | 9.190 | 21,123 | -0.67(-6.80%) |
Sep 24, 2018 | 9.570 | 10.33 | 9.570 | 9.860 | 6,936 | +0.35(+3.68%) |
Sep 21, 2018 | 9.890 | 9.890 | 9.510 | 9.510 | 5,100 | -0.26(-2.66%) |
Sep 20, 2018 | 9.590 | 9.841 | 9.590 | 9.770 | 2,495 | +0.09(+0.93%) |
Sep 19, 2018 | 9.612 | 9.848 | 9.612 | 9.680 | 2,931 | -0.24(-2.42%) |
Sep 18, 2018 | 10.02 | 10.12 | 9.850 | 9.920 | 9,055 | -0.02(-0.20%) |
Sep 17, 2018 | 10.37 | 10.43 | 9.790 | 9.940 | 15,419 | -0.50(-4.79%) |
Sep 14, 2018 | 10.15 | 10.58 | 10.15 | 10.44 | 20,900 | +0.37(+3.67%) |
Sep 13, 2018 | 9.890 | 10.10 | 9.890 | 10.07 | 8,369 | +0.17(+1.72%) |
Sep 12, 2018 | 9.868 | 9.980 | 9.568 | 9.900 | 13,248 | +0.09(+0.92%) |
Sep 11, 2018 | 9.790 | 9.915 | 9.790 | 9.810 | 9,583 | +0.13(+1.34%) |
Sep 10, 2018 | 9.700 | 9.920 | 9.467 | 9.680 | 8,813 | +0.09(+0.94%) |
Sep 07, 2018 | 9.980 | 10.00 | 9.590 | 9.590 | 5,800 | -0.21(-2.14%) |
Sep 06, 2018 | 9.990 | 10.01 | 9.800 | 9.800 | 18,440 | -0.10(-1.01%) |
Sep 05, 2018 | 10.04 | 10.10 | 9.750 | 9.900 | 18,850 | -0.20(-1.98%) |
Sep 04, 2018 | 10.40 | 10.44 | 10.02 | 10.10 | 5,830 | -0.27(-2.60%) |
Aug 31, 2018 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 10.48 | 10.58 | 10.24 | 10.37 | 8,165 | -0.19(-1.80%) |
Aug 29, 2018 | 10.38 | 10.75 | 10.37 | 10.56 | 10,516 | +0.07(+0.67%) |
Aug 28, 2018 | 10.38 | 10.65 | 10.25 | 10.49 | 3,954 | +0.19(+1.83%) |
Aug 27, 2018 | 10.60 | 10.65 | 10.30 | 10.30 | 3,439 | -0.05(-0.47%) |
Aug 24, 2018 | 10.94 | 10.96 | 10.35 | 10.35 | 4,100 | -0.58(-5.31%) |
Aug 23, 2018 | 10.78 | 11.12 | 10.78 | 10.93 | 6,793 | +0.22(+2.05%) |
Aug 22, 2018 | 11.00 | 11.40 | 10.64 | 10.71 | 19,946 | -0.38(-3.43%) |
Aug 21, 2018 | 10.03 | 11.09 | 10.03 | 11.09 | 21,388 | +1.17(+11.81%) |
Aug 20, 2018 | 10.13 | 10.17 | 9.740 | 9.919 | 20,662 | -0.21(-2.09%) |
Aug 17, 2018 | 10.26 | 10.40 | 10.10 | 10.13 | 11,000 | -0.21(-2.03%) |
Aug 16, 2018 | 10.10 | 10.50 | 10.02 | 10.34 | 10,214 | +0.32(+3.19%) |
Aug 15, 2018 | 11.46 | 11.46 | 9.761 | 10.02 | 36,859 | -1.33(-11.72%) |
Aug 14, 2018 | 11.00 | 11.42 | 10.60 | 11.35 | 57,894 | -0.04(-0.31%) |
Aug 13, 2018 | 11.35 | 12.28 | 10.65 | 11.38 | 53,724 | +0.30(+2.75%) |
Aug 10, 2018 | 10.73 | 11.40 | 10.72 | 11.08 | 38,900 | +0.23(+2.12%) |
Aug 09, 2018 | 10.55 | 10.86 | 10.42 | 10.85 | 16,345 | +0.31(+2.94%) |
Aug 08, 2018 | 10.87 | 10.87 | 10.54 | 10.54 | 8,464 | -0.44(-4.01%) |
Aug 07, 2018 | 11.31 | 11.40 | 10.66 | 10.98 | 25,583 | -0.33(-2.92%) |
Aug 06, 2018 | 11.41 | 11.58 | 11.31 | 11.31 | 8,606 | -0.19(-1.65%) |
Aug 03, 2018 | 11.85 | 11.97 | 11.40 | 11.50 | 11,200 | -0.35(-2.95%) |
Aug 02, 2018 | 11.81 | 12.12 | 11.56 | 11.85 | 14,802 | +0.03(+0.25%) |
Aug 01, 2018 | 12.40 | 12.40 | 11.82 | 11.82 | 6,516 | -0.66(-5.29%) |
Jul 31, 2018 | 12.40 | 12.50 | 12.30 | 12.48 | 3,031 | +0.08(+0.65%) |
Jul 30, 2018 | 12.63 | 12.67 | 12.40 | 12.40 | 4,501 | -0.25(-1.98%) |
Jul 27, 2018 | 12.75 | 12.75 | 12.40 | 12.65 | 4,200 | -0.15(-1.17%) |
Jul 26, 2018 | 12.81 | 12.81 | 12.50 | 12.80 | 6,969 | -0.05(-0.39%) |
Jul 25, 2018 | 12.84 | 12.90 | 12.76 | 12.85 | 1,818 | +0.00(+0.00%) |
Jul 24, 2018 | 12.91 | 13.00 | 12.84 | 12.85 | 3,848 | -0.25(-1.91%) |
Jul 23, 2018 | 13.09 | 13.17 | 12.92 | 13.10 | 1,633 | +0.34(+2.66%) |
Jul 20, 2018 | 13.06 | 13.15 | 12.76 | 12.76 | 3,776 | -0.44(-3.33%) |
Jul 19, 2018 | 13.10 | 13.20 | 13.07 | 13.20 | 4,974 | +0.11(+0.84%) |
Jul 18, 2018 | 12.98 | 13.24 | 12.98 | 13.09 | 2,626 | +0.09(+0.69%) |
Jul 17, 2018 | 12.99 | 13.12 | 12.98 | 13.00 | 4,529 | +0.00(+0.00%) |
Jul 16, 2018 | 12.88 | 13.00 | 12.88 | 13.00 | 1,884 | -0.04(-0.31%) |
Jul 13, 2018 | 12.93 | 13.19 | 12.90 | 13.04 | 6,311 | +0.11(+0.85%) |
Jul 12, 2018 | 13.05 | 13.05 | 12.87 | 12.93 | 10,235 | -0.12(-0.96%) |
Jul 11, 2018 | 12.91 | 13.25 | 12.88 | 13.05 | 7,574 | +0.16(+1.28%) |
Jul 10, 2018 | 12.64 | 12.97 | 12.64 | 12.89 | 5,618 | +0.14(+1.10%) |
Jul 09, 2018 | 12.61 | 12.78 | 12.48 | 12.75 | 7,521 | +0.12(+0.95%) |
Jul 06, 2018 | 12.51 | 12.86 | 12.48 | 12.63 | 11,110 | +0.13(+1.04%) |
Jul 05, 2018 | 12.87 | 12.87 | 12.50 | 12.50 | 6,727 | -0.17(-1.36%) |
Jul 03, 2018 | 12.67 | 12.67 | 12.67 | 0 | +0.16(+1.30%) |