Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.72 | 12.20 | 10.96 | 11.67 | 1,474,200 | -0.32(-2.67%) |
Sep 27, 2018 | 12.47 | 12.65 | 11.67 | 11.99 | 1,384,477 | -0.40(-3.23%) |
Sep 26, 2018 | 12.21 | 13.38 | 11.99 | 12.39 | 752,347 | +0.24(+1.98%) |
Sep 25, 2018 | 10.88 | 12.34 | 10.25 | 12.15 | 1,276,542 | +0.76(+6.67%) |
Sep 24, 2018 | 12.05 | 12.30 | 11.30 | 11.39 | 1,057,760 | -0.74(-6.10%) |
Sep 21, 2018 | 12.11 | 12.96 | 11.69 | 12.13 | 1,432,700 | +0.01(+0.08%) |
Sep 20, 2018 | 11.26 | 12.75 | 11.26 | 12.12 | 2,469,896 | +1.03(+9.29%) |
Sep 19, 2018 | 9.450 | 11.16 | 9.410 | 11.09 | 1,897,339 | +1.49(+15.52%) |
Sep 18, 2018 | 9.370 | 9.690 | 9.370 | 9.600 | 656,796 | +0.24(+2.56%) |
Sep 17, 2018 | 8.740 | 9.440 | 8.740 | 9.360 | 839,359 | +0.67(+7.71%) |
Sep 14, 2018 | 8.730 | 8.890 | 8.490 | 8.690 | 528,100 | -0.04(-0.46%) |
Sep 13, 2018 | 9.020 | 9.490 | 8.660 | 8.730 | 565,856 | -0.17(-1.91%) |
Sep 12, 2018 | 8.650 | 8.980 | 8.440 | 8.900 | 433,927 | +0.33(+3.85%) |
Sep 11, 2018 | 8.610 | 8.650 | 7.920 | 8.570 | 783,975 | -0.17(-1.95%) |
Sep 10, 2018 | 9.120 | 9.364 | 8.650 | 8.740 | 483,954 | -0.49(-5.31%) |
Sep 07, 2018 | 9.680 | 9.920 | 9.110 | 9.230 | 963,400 | -0.38(-3.95%) |
Sep 06, 2018 | 8.700 | 10.10 | 8.700 | 9.610 | 2,360,761 | +1.28(+15.37%) |
Sep 05, 2018 | 8.040 | 8.460 | 7.990 | 8.330 | 1,185,086 | +0.41(+5.18%) |
Sep 04, 2018 | 8.300 | 8.330 | 7.530 | 7.920 | 1,006,620 | -0.60(-7.04%) |
Aug 31, 2018 | 8.520 | 8.520 | 8.520 | 0 | +1.34(+18.66%) | |
Aug 30, 2018 | 8.070 | 8.100 | 7.110 | 7.180 | 1,730,916 | -0.97(-11.90%) |
Aug 29, 2018 | 8.600 | 8.840 | 8.060 | 8.150 | 1,043,594 | -0.46(-5.34%) |
Aug 28, 2018 | 9.230 | 9.240 | 8.560 | 8.610 | 887,638 | -0.62(-6.72%) |
Aug 27, 2018 | 9.660 | 9.740 | 9.200 | 9.230 | 942,218 | -0.27(-2.84%) |
Aug 24, 2018 | 9.940 | 9.970 | 9.150 | 9.500 | 644,300 | -0.33(-3.36%) |
Aug 23, 2018 | 10.00 | 10.30 | 9.770 | 9.830 | 419,283 | -0.20(-1.99%) |
Aug 22, 2018 | 9.950 | 10.09 | 9.670 | 10.03 | 846,287 | +0.06(+0.60%) |
Aug 21, 2018 | 9.860 | 10.01 | 9.860 | 9.970 | 526,712 | +0.08(+0.81%) |
Aug 20, 2018 | 9.910 | 10.03 | 9.678 | 9.890 | 341,398 | +0.00(+0.00%) |
Aug 17, 2018 | 9.940 | 10.02 | 9.675 | 9.890 | 781,700 | -0.10(-1.00%) |
Aug 16, 2018 | 10.19 | 10.41 | 9.950 | 9.990 | 413,810 | -0.12(-1.19%) |
Aug 15, 2018 | 9.960 | 10.31 | 9.600 | 10.11 | 506,720 | +0.11(+1.10%) |
Aug 14, 2018 | 10.30 | 10.48 | 9.880 | 10.00 | 635,178 | +0.01(+0.10%) |
Aug 13, 2018 | 10.88 | 10.88 | 9.950 | 9.990 | 462,469 | -0.89(-8.18%) |
Aug 10, 2018 | 11.65 | 11.65 | 10.53 | 10.88 | 1,447,300 | -1.33(-10.89%) |
Aug 09, 2018 | 12.29 | 12.61 | 12.12 | 12.21 | 164,366 | -0.13(-1.05%) |
Aug 08, 2018 | 12.43 | 12.43 | 11.98 | 12.34 | 393,151 | -0.06(-0.48%) |
Aug 07, 2018 | 12.94 | 13.07 | 12.27 | 12.40 | 393,672 | -0.95(-7.12%) |
Aug 06, 2018 | 13.60 | 13.68 | 13.33 | 13.35 | 247,402 | -0.32(-2.34%) |
Aug 03, 2018 | 13.35 | 13.80 | 13.27 | 13.67 | 430,600 | +0.37(+2.78%) |
Aug 02, 2018 | 13.42 | 13.49 | 13.09 | 13.30 | 239,655 | -0.14(-1.04%) |
Aug 01, 2018 | 13.72 | 13.75 | 13.39 | 13.44 | 214,453 | -0.19(-1.39%) |
Jul 31, 2018 | 13.78 | 14.14 | 13.62 | 13.63 | 204,556 | -0.36(-2.57%) |
Jul 30, 2018 | 14.36 | 14.45 | 13.84 | 13.99 | 367,537 | -0.31(-2.17%) |
Jul 27, 2018 | 14.36 | 14.90 | 14.10 | 14.30 | 350,500 | +0.02(+0.14%) |
Jul 26, 2018 | 14.36 | 14.46 | 14.05 | 14.28 | 335,398 | -0.12(-0.83%) |
Jul 25, 2018 | 13.84 | 14.48 | 13.84 | 14.40 | 328,114 | +0.63(+4.58%) |
Jul 24, 2018 | 13.51 | 14.06 | 13.51 | 13.77 | 204,267 | +0.37(+2.76%) |
Jul 23, 2018 | 13.31 | 13.54 | 13.23 | 13.40 | 194,681 | -0.07(-0.52%) |
Jul 20, 2018 | 13.33 | 13.60 | 13.24 | 13.47 | 233,543 | +0.31(+2.36%) |
Jul 19, 2018 | 12.87 | 13.16 | 12.78 | 13.16 | 223,036 | +0.14(+1.08%) |
Jul 18, 2018 | 13.07 | 13.30 | 12.74 | 13.02 | 132,410 | -0.01(-0.08%) |
Jul 17, 2018 | 12.81 | 13.30 | 12.59 | 13.03 | 203,575 | +0.24(+1.88%) |
Jul 16, 2018 | 13.00 | 13.33 | 12.74 | 12.79 | 269,258 | -0.21(-1.62%) |
Jul 13, 2018 | 13.06 | 13.27 | 12.88 | 13.00 | 243,021 | -0.03(-0.23%) |
Jul 12, 2018 | 13.52 | 13.85 | 12.90 | 13.03 | 191,128 | -0.29(-2.18%) |
Jul 11, 2018 | 13.28 | 13.42 | 13.02 | 13.32 | 285,956 | -0.09(-0.67%) |
Jul 10, 2018 | 13.54 | 13.75 | 13.08 | 13.41 | 375,054 | -0.12(-0.89%) |
Jul 09, 2018 | 13.04 | 13.91 | 12.88 | 13.53 | 361,862 | +0.55(+4.24%) |
Jul 06, 2018 | 12.90 | 13.35 | 12.71 | 12.98 | 281,998 | -0.05(-0.38%) |
Jul 05, 2018 | 13.51 | 12.63 | 13.03 | 619,744 | -0.20(-1.51%) | |
Jul 03, 2018 | 13.23 | 13.23 | 13.23 | 0 | +1.61(+13.86%) |