Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.50 | 11.00 | 10.20 | 10.30 | 78,780 | -0.20(-1.90%) |
Sep 27, 2018 | 10.40 | 10.70 | 10.30 | 10.50 | 54,215 | +0.20(+1.94%) |
Sep 26, 2018 | 10.20 | 10.70 | 10.00 | 10.30 | 69,866 | +0.30(+3.00%) |
Sep 25, 2018 | 10.10 | 10.40 | 9.812 | 10.00 | 82,874 | -0.30(-2.91%) |
Sep 24, 2018 | 10.20 | 10.60 | 8.315 | 10.30 | 234,899 | +0.20(+1.98%) |
Sep 21, 2018 | 10.80 | 11.30 | 10.10 | 10.10 | 178,790 | -0.70(-6.48%) |
Sep 20, 2018 | 10.50 | 10.90 | 10.50 | 10.80 | 39,943 | +0.30(+2.86%) |
Sep 19, 2018 | 11.00 | 11.50 | 10.40 | 10.50 | 79,914 | -0.50(-4.55%) |
Sep 18, 2018 | 11.10 | 12.40 | 11.00 | 11.00 | 124,990 | +0.10(+0.92%) |
Sep 17, 2018 | 10.40 | 11.20 | 10.10 | 10.90 | 106,641 | +0.70(+6.86%) |
Sep 14, 2018 | 10.60 | 10.70 | 9.900 | 10.20 | 98,890 | +0.20(+2.00%) |
Sep 13, 2018 | 10.90 | 11.20 | 10.00 | 10.00 | 84,639 | -1.00(-9.09%) |
Sep 12, 2018 | 11.00 | 11.30 | 10.20 | 11.00 | 133,889 | +0.30(+2.80%) |
Sep 11, 2018 | 12.60 | 12.90 | 10.60 | 10.70 | 184,199 | -2.10(-16.41%) |
Sep 10, 2018 | 13.40 | 13.50 | 12.65 | 12.80 | 58,004 | -0.70(-5.19%) |
Sep 07, 2018 | 13.30 | 14.70 | 13.00 | 13.50 | 90,570 | +0.30(+2.27%) |
Sep 06, 2018 | 13.50 | 13.50 | 13.00 | 13.20 | 53,817 | -0.20(-1.49%) |
Sep 05, 2018 | 13.50 | 14.00 | 13.30 | 13.40 | 37,960 | +0.00(+0.00%) |
Sep 04, 2018 | 14.10 | 14.20 | 13.30 | 13.40 | 44,184 | -0.60(-4.29%) |
Aug 31, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.20(+1.45%) | |
Aug 30, 2018 | 14.00 | 14.00 | 13.20 | 13.80 | 67,663 | -0.10(-0.72%) |
Aug 29, 2018 | 13.60 | 14.00 | 13.15 | 13.90 | 99,414 | +0.40(+2.96%) |
Aug 28, 2018 | 14.00 | 14.30 | 13.50 | 13.50 | 75,682 | -0.40(-2.88%) |
Aug 27, 2018 | 13.90 | 14.30 | 13.80 | 13.90 | 67,040 | -0.10(-0.71%) |
Aug 24, 2018 | 13.90 | 14.20 | 13.70 | 14.00 | 49,240 | +0.00(+0.00%) |
Aug 23, 2018 | 13.90 | 14.10 | 13.50 | 14.00 | 68,313 | +0.20(+1.45%) |
Aug 22, 2018 | 13.80 | 14.20 | 13.65 | 13.80 | 49,677 | +0.00(+0.00%) |
Aug 21, 2018 | 14.20 | 14.40 | 13.60 | 13.80 | 59,157 | -0.50(-3.50%) |
Aug 20, 2018 | 14.40 | 14.75 | 14.15 | 14.30 | 43,521 | -0.10(-0.69%) |
Aug 17, 2018 | 13.30 | 14.60 | 13.25 | 14.40 | 95,410 | +1.10(+8.27%) |
Aug 16, 2018 | 13.90 | 14.08 | 13.10 | 13.30 | 107,023 | -0.60(-4.32%) |
Aug 15, 2018 | 14.20 | 14.40 | 13.80 | 13.90 | 53,596 | -0.40(-2.80%) |
Aug 14, 2018 | 15.60 | 15.60 | 14.10 | 14.30 | 114,818 | -1.40(-8.92%) |
Aug 13, 2018 | 14.30 | 15.80 | 13.00 | 15.70 | 212,238 | +1.60(+11.35%) |
Aug 10, 2018 | 16.50 | 17.20 | 13.50 | 14.10 | 303,490 | -4.60(-24.60%) |
Aug 09, 2018 | 19.50 | 19.70 | 18.60 | 18.70 | 71,000 | -0.90(-4.59%) |
Aug 08, 2018 | 17.30 | 19.80 | 17.30 | 19.60 | 159,283 | +2.30(+13.29%) |
Aug 07, 2018 | 18.30 | 18.40 | 17.00 | 17.30 | 118,960 | -1.00(-5.46%) |
Aug 06, 2018 | 18.90 | 19.10 | 17.90 | 18.30 | 252,243 | -0.90(-4.69%) |
Aug 03, 2018 | 21.00 | 21.10 | 19.10 | 19.20 | 256,190 | -1.60(-7.69%) |
Aug 02, 2018 | 21.50 | 21.50 | 20.20 | 20.80 | 84,045 | -0.80(-3.70%) |
Aug 01, 2018 | 21.60 | 21.70 | 21.30 | 21.60 | 51,590 | +0.10(+0.47%) |
Jul 31, 2018 | 21.10 | 21.50 | 21.10 | 21.50 | 85,702 | +0.40(+1.90%) |
Jul 30, 2018 | 21.20 | 21.40 | 21.00 | 21.10 | 74,631 | +0.00(+0.00%) |
Jul 27, 2018 | 21.70 | 21.70 | 20.90 | 21.10 | 107,310 | -0.70(-3.21%) |
Jul 26, 2018 | 21.90 | 22.40 | 21.50 | 21.80 | 74,942 | +0.00(+0.00%) |
Jul 25, 2018 | 21.90 | 22.30 | 21.50 | 21.80 | 72,651 | -0.50(-2.24%) |
Jul 24, 2018 | 23.30 | 23.60 | 21.80 | 22.30 | 108,539 | -0.80(-3.46%) |
Jul 23, 2018 | 23.90 | 24.00 | 22.85 | 23.10 | 55,065 | -0.90(-3.75%) |
Jul 20, 2018 | 23.60 | 24.10 | 23.60 | 24.00 | 56,993 | +0.50(+2.13%) |
Jul 19, 2018 | 22.80 | 23.50 | 22.60 | 23.50 | 102,313 | +0.70(+3.07%) |
Jul 18, 2018 | 23.10 | 23.10 | 22.20 | 22.80 | 57,269 | -0.20(-0.87%) |
Jul 17, 2018 | 22.60 | 23.10 | 22.10 | 23.00 | 53,784 | +0.50(+2.22%) |
Jul 16, 2018 | 23.50 | 23.50 | 22.30 | 22.50 | 74,424 | -0.90(-3.85%) |
Jul 13, 2018 | 22.80 | 23.55 | 22.80 | 23.40 | 67,868 | +0.50(+2.18%) |
Jul 12, 2018 | 22.10 | 22.90 | 21.75 | 22.90 | 118,286 | +1.00(+4.57%) |
Jul 11, 2018 | 22.00 | 22.30 | 21.90 | 21.90 | 69,213 | -0.10(-0.45%) |
Jul 10, 2018 | 22.50 | 22.90 | 21.50 | 22.00 | 136,500 | -0.30(-1.35%) |
Jul 09, 2018 | 22.50 | 22.80 | 22.20 | 22.30 | 101,185 | +0.10(+0.45%) |
Jul 06, 2018 | 22.60 | 22.80 | 22.10 | 22.20 | 69,292 | -0.40(-1.77%) |
Jul 05, 2018 | 23.00 | 23.30 | 22.60 | 22.60 | 41,053 | -0.20(-0.88%) |
Jul 03, 2018 | 22.80 | 22.80 | 22.80 | 0 | -0.50(-2.15%) |