Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.810 | 9.960 | 9.790 | 9.910 | 749,900 | +0.05(+0.51%) |
Sep 27, 2018 | 10.12 | 10.23 | 9.760 | 9.860 | 682,679 | -0.15(-1.50%) |
Sep 26, 2018 | 10.47 | 10.52 | 9.980 | 10.01 | 681,712 | -0.47(-4.48%) |
Sep 25, 2018 | 11.13 | 11.23 | 10.45 | 10.48 | 535,485 | -0.61(-5.50%) |
Sep 24, 2018 | 11.23 | 11.44 | 11.06 | 11.09 | 715,296 | +0.00(+0.00%) |
Sep 21, 2018 | 11.10 | 11.35 | 10.86 | 11.09 | 1,192,700 | -0.01(-0.09%) |
Sep 20, 2018 | 11.73 | 11.79 | 11.09 | 11.10 | 564,182 | -0.44(-3.81%) |
Sep 19, 2018 | 11.33 | 11.73 | 11.33 | 11.54 | 437,290 | +0.13(+1.14%) |
Sep 18, 2018 | 11.22 | 11.47 | 11.10 | 11.41 | 408,377 | +0.20(+1.78%) |
Sep 17, 2018 | 11.27 | 11.35 | 11.01 | 11.21 | 374,833 | -0.06(-0.53%) |
Sep 14, 2018 | 11.20 | 11.38 | 11.06 | 11.27 | 414,500 | +0.08(+0.71%) |
Sep 13, 2018 | 11.47 | 11.80 | 11.06 | 11.19 | 356,446 | -0.32(-2.78%) |
Sep 12, 2018 | 11.30 | 11.57 | 11.10 | 11.51 | 557,668 | +0.28(+2.49%) |
Sep 11, 2018 | 10.88 | 11.25 | 10.88 | 11.23 | 484,607 | +0.25(+2.28%) |
Sep 10, 2018 | 10.54 | 11.01 | 10.49 | 10.98 | 324,413 | +0.54(+5.17%) |
Sep 07, 2018 | 10.45 | 10.50 | 10.11 | 10.44 | 494,700 | -0.12(-1.14%) |
Sep 06, 2018 | 11.28 | 11.37 | 10.55 | 10.56 | 502,544 | -0.78(-6.88%) |
Sep 05, 2018 | 11.39 | 11.45 | 11.02 | 11.34 | 406,296 | -0.09(-0.79%) |
Sep 04, 2018 | 11.83 | 11.85 | 11.34 | 11.43 | 260,678 | -0.37(-3.14%) |
Aug 31, 2018 | 11.80 | 11.80 | 11.80 | 0 | -0.05(-0.42%) | |
Aug 30, 2018 | 11.38 | 11.97 | 11.18 | 11.85 | 387,166 | +0.44(+3.86%) |
Aug 29, 2018 | 11.33 | 11.54 | 10.94 | 11.41 | 653,735 | +0.25(+2.24%) |
Aug 28, 2018 | 11.56 | 11.67 | 11.12 | 11.16 | 502,402 | -0.30(-2.62%) |
Aug 27, 2018 | 12.07 | 12.27 | 11.45 | 11.46 | 436,576 | -0.61(-5.05%) |
Aug 24, 2018 | 12.11 | 12.25 | 12.02 | 12.07 | 429,400 | +0.08(+0.67%) |
Aug 23, 2018 | 12.23 | 12.23 | 11.97 | 11.99 | 433,614 | -0.27(-2.20%) |
Aug 22, 2018 | 12.17 | 12.31 | 12.08 | 12.26 | 437,071 | +0.20(+1.66%) |
Aug 21, 2018 | 11.89 | 12.11 | 11.85 | 12.06 | 311,113 | +0.22(+1.86%) |
Aug 20, 2018 | 12.09 | 12.11 | 11.78 | 11.84 | 298,938 | -0.17(-1.42%) |
Aug 17, 2018 | 12.04 | 12.18 | 11.85 | 12.01 | 240,300 | -0.04(-0.33%) |
Aug 16, 2018 | 11.80 | 12.10 | 11.76 | 12.05 | 380,160 | +0.30(+2.55%) |
Aug 15, 2018 | 11.67 | 11.93 | 11.26 | 11.75 | 556,674 | -0.26(-2.16%) |
Aug 14, 2018 | 11.79 | 12.08 | 11.79 | 12.01 | 343,516 | +0.32(+2.74%) |
Aug 13, 2018 | 12.14 | 12.30 | 11.68 | 11.69 | 349,096 | -0.45(-3.71%) |
Aug 10, 2018 | 11.93 | 12.28 | 11.78 | 12.14 | 477,500 | +0.25(+2.10%) |
Aug 09, 2018 | 11.40 | 11.98 | 11.11 | 11.89 | 613,830 | +0.53(+4.67%) |
Aug 08, 2018 | 11.64 | 11.66 | 11.28 | 11.36 | 400,464 | -0.33(-2.82%) |
Aug 07, 2018 | 12.06 | 12.25 | 11.69 | 11.69 | 291,385 | -0.29(-2.42%) |
Aug 06, 2018 | 11.90 | 12.19 | 11.75 | 11.98 | 195,717 | +0.14(+1.18%) |
Aug 03, 2018 | 12.07 | 12.18 | 11.71 | 11.84 | 407,900 | -0.17(-1.42%) |
Aug 02, 2018 | 12.05 | 12.36 | 11.95 | 12.01 | 346,285 | -0.17(-1.40%) |
Aug 01, 2018 | 12.30 | 12.45 | 11.92 | 12.18 | 501,749 | -0.18(-1.46%) |
Jul 31, 2018 | 12.20 | 12.51 | 11.89 | 12.36 | 700,960 | +0.03(+0.24%) |
Jul 30, 2018 | 12.61 | 12.79 | 12.23 | 12.33 | 531,046 | -0.19(-1.52%) |
Jul 27, 2018 | 13.10 | 13.21 | 12.50 | 12.52 | 404,500 | -0.57(-4.35%) |
Jul 26, 2018 | 12.88 | 13.10 | 12.51 | 13.09 | 592,232 | +0.21(+1.63%) |
Jul 25, 2018 | 12.90 | 12.99 | 12.56 | 12.88 | 431,882 | +0.03(+0.23%) |
Jul 24, 2018 | 13.13 | 13.35 | 12.81 | 12.85 | 614,146 | -0.19(-1.46%) |
Jul 23, 2018 | 13.28 | 13.35 | 13.01 | 13.04 | 323,155 | -0.27(-2.03%) |
Jul 20, 2018 | 13.23 | 13.39 | 12.94 | 13.31 | 403,141 | +0.04(+0.30%) |
Jul 19, 2018 | 13.02 | 13.32 | 13.02 | 13.27 | 518,010 | +0.25(+1.92%) |
Jul 18, 2018 | 12.87 | 13.25 | 12.50 | 13.02 | 967,690 | +0.15(+1.17%) |
Jul 17, 2018 | 12.83 | 13.16 | 12.58 | 12.87 | 500,707 | +0.02(+0.16%) |
Jul 16, 2018 | 13.22 | 13.51 | 12.68 | 12.85 | 633,757 | -0.65(-4.81%) |
Jul 13, 2018 | 13.56 | 13.75 | 13.23 | 13.50 | 407,065 | -0.03(-0.22%) |
Jul 12, 2018 | 13.76 | 14.10 | 13.15 | 13.53 | 669,567 | -0.19(-1.38%) |
Jul 11, 2018 | 13.90 | 14.04 | 13.56 | 13.72 | 848,013 | -0.40(-2.83%) |
Jul 10, 2018 | 14.19 | 14.61 | 13.93 | 14.12 | 563,082 | -0.03(-0.21%) |
Jul 09, 2018 | 13.45 | 14.17 | 13.24 | 14.15 | 652,557 | +0.84(+6.31%) |
Jul 06, 2018 | 12.84 | 13.43 | 12.76 | 13.31 | 472,991 | +0.48(+3.74%) |
Jul 05, 2018 | 12.80 | 13.13 | 12.67 | 12.83 | 650,591 | +0.09(+0.71%) |
Jul 03, 2018 | 12.74 | 12.74 | 12.74 | 0 | +0.02(+0.16%) |