Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.30 | 13.60 | 13.01 | 13.60 | 30,800 | +0.30(+2.26%) |
Sep 27, 2018 | 12.92 | 13.36 | 12.49 | 13.30 | 29,000 | +0.49(+3.83%) |
Sep 26, 2018 | 12.92 | 12.92 | 12.46 | 12.81 | 19,310 | +0.00(+0.00%) |
Sep 25, 2018 | 13.27 | 13.47 | 12.80 | 12.81 | 23,899 | -0.45(-3.39%) |
Sep 24, 2018 | 13.09 | 13.40 | 12.92 | 13.26 | 34,748 | +0.21(+1.61%) |
Sep 21, 2018 | 12.22 | 13.05 | 11.82 | 13.05 | 420,700 | +1.00(+8.30%) |
Sep 20, 2018 | 11.54 | 12.25 | 11.50 | 12.05 | 32,824 | +0.29(+2.47%) |
Sep 19, 2018 | 11.75 | 12.50 | 11.15 | 11.76 | 24,063 | +0.16(+1.38%) |
Sep 18, 2018 | 11.35 | 11.64 | 11.01 | 11.60 | 48,935 | +0.15(+1.31%) |
Sep 17, 2018 | 11.65 | 11.65 | 11.11 | 11.45 | 164,448 | -0.19(-1.63%) |
Sep 14, 2018 | 11.36 | 11.76 | 10.71 | 11.64 | 46,000 | +0.35(+3.10%) |
Sep 13, 2018 | 11.45 | 11.48 | 11.00 | 11.29 | 14,123 | -0.03(-0.27%) |
Sep 12, 2018 | 11.54 | 11.55 | 11.25 | 11.32 | 36,724 | -0.28(-2.41%) |
Sep 11, 2018 | 12.01 | 12.10 | 11.50 | 11.60 | 70,307 | -0.44(-3.65%) |
Sep 10, 2018 | 12.01 | 12.24 | 12.01 | 12.04 | 19,225 | +0.08(+0.67%) |
Sep 07, 2018 | 11.83 | 12.50 | 11.56 | 11.96 | 39,200 | +0.13(+1.10%) |
Sep 06, 2018 | 12.14 | 12.38 | 11.47 | 11.83 | 38,817 | -0.46(-3.74%) |
Sep 05, 2018 | 12.53 | 12.55 | 11.85 | 12.29 | 51,971 | -0.03(-0.24%) |
Sep 04, 2018 | 11.64 | 12.60 | 11.49 | 12.32 | 87,659 | +0.68(+5.84%) |
Aug 31, 2018 | 11.64 | 11.64 | 11.64 | 0 | -0.05(-0.43%) | |
Aug 30, 2018 | 11.40 | 11.70 | 11.40 | 11.69 | 10,245 | +0.31(+2.72%) |
Aug 29, 2018 | 11.42 | 11.59 | 11.18 | 11.38 | 19,393 | -0.05(-0.44%) |
Aug 28, 2018 | 11.74 | 11.74 | 11.31 | 11.43 | 28,282 | -0.23(-1.97%) |
Aug 27, 2018 | 11.53 | 11.90 | 11.01 | 11.66 | 46,570 | +0.41(+3.64%) |
Aug 24, 2018 | 11.51 | 12.08 | 11.25 | 11.25 | 84,400 | -0.26(-2.26%) |
Aug 23, 2018 | 10.98 | 11.53 | 10.95 | 11.51 | 79,527 | +0.71(+6.57%) |
Aug 22, 2018 | 10.05 | 11.30 | 10.05 | 10.80 | 102,946 | +0.79(+7.89%) |
Aug 21, 2018 | 9.900 | 10.13 | 9.790 | 10.01 | 26,159 | +0.86(+9.40%) |
Aug 20, 2018 | 10.00 | 10.02 | 9.020 | 9.150 | 42,551 | -0.14(-1.51%) |
Aug 17, 2018 | 9.400 | 9.750 | 9.110 | 9.290 | 19,000 | -0.11(-1.17%) |
Aug 16, 2018 | 8.840 | 10.10 | 8.840 | 9.400 | 53,807 | +0.56(+6.33%) |
Aug 15, 2018 | 8.590 | 9.010 | 8.590 | 8.840 | 31,328 | +0.18(+2.08%) |
Aug 14, 2018 | 9.300 | 9.420 | 8.600 | 8.660 | 25,417 | -0.37(-4.10%) |
Aug 13, 2018 | 8.800 | 9.230 | 8.680 | 9.030 | 12,597 | +0.28(+3.20%) |
Aug 10, 2018 | 9.070 | 9.180 | 8.750 | 8.750 | 11,300 | -0.42(-4.58%) |
Aug 09, 2018 | 8.530 | 9.200 | 8.530 | 9.170 | 14,963 | +0.59(+6.88%) |
Aug 08, 2018 | 8.250 | 8.620 | 8.160 | 8.580 | 18,184 | +0.08(+0.94%) |
Aug 07, 2018 | 8.750 | 8.750 | 8.099 | 8.500 | 37,889 | -0.08(-0.93%) |
Aug 06, 2018 | 8.860 | 9.015 | 8.430 | 8.580 | 13,886 | -0.33(-3.70%) |
Aug 03, 2018 | 8.800 | 9.050 | 8.800 | 8.910 | 12,100 | -0.06(-0.67%) |
Aug 02, 2018 | 8.880 | 9.134 | 8.790 | 8.970 | 5,441 | +0.04(+0.45%) |
Aug 01, 2018 | 9.080 | 9.189 | 8.900 | 8.930 | 29,992 | -0.28(-3.04%) |
Jul 31, 2018 | 8.740 | 9.420 | 8.740 | 9.210 | 38,990 | +0.46(+5.26%) |
Jul 30, 2018 | 8.710 | 9.000 | 8.248 | 8.750 | 15,181 | +0.00(+0.00%) |
Jul 27, 2018 | 8.060 | 9.050 | 8.060 | 8.750 | 43,100 | +0.65(+8.02%) |
Jul 26, 2018 | 8.640 | 8.900 | 7.980 | 8.100 | 170,027 | -0.20(-2.41%) |
Jul 25, 2018 | 9.297 | 9.490 | 8.030 | 8.300 | 152,475 | -1.10(-11.70%) |
Jul 24, 2018 | 10.26 | 10.55 | 9.190 | 9.400 | 61,710 | -0.80(-7.84%) |
Jul 23, 2018 | 10.10 | 10.43 | 10.03 | 10.20 | 29,511 | +0.12(+1.19%) |
Jul 20, 2018 | 10.61 | 10.63 | 10.05 | 10.08 | 27,222 | -0.45(-4.27%) |
Jul 19, 2018 | 10.45 | 10.74 | 10.45 | 10.53 | 16,550 | +0.09(+0.86%) |
Jul 18, 2018 | 10.52 | 11.29 | 10.40 | 10.44 | 44,653 | -0.13(-1.23%) |
Jul 17, 2018 | 10.70 | 11.14 | 10.55 | 10.57 | 119,972 | -0.17(-1.58%) |
Jul 16, 2018 | 10.73 | 11.18 | 10.30 | 10.74 | 107,527 | +0.21(+1.99%) |
Jul 13, 2018 | 11.69 | 12.15 | 10.27 | 10.53 | 172,935 | -1.16(-9.92%) |
Jul 12, 2018 | 11.61 | 12.14 | 11.25 | 11.69 | 85,149 | +0.08(+0.69%) |
Jul 11, 2018 | 12.31 | 12.32 | 11.36 | 11.61 | 33,983 | -0.80(-6.45%) |
Jul 10, 2018 | 12.57 | 13.17 | 12.26 | 12.41 | 66,377 | -0.09(-0.72%) |
Jul 09, 2018 | 13.05 | 13.38 | 12.06 | 12.50 | 200,827 | -0.33(-2.57%) |
Jul 06, 2018 | 12.00 | 12.83 | 11.88 | 12.83 | 74,656 | +0.66(+5.42%) |
Jul 05, 2018 | 12.59 | 12.63 | 12.07 | 12.17 | 45,132 | +0.00(+0.00%) |
Jul 03, 2018 | 12.17 | 12.17 | 12.17 | 0 | +0.59(+5.09%) |