Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.870 | 8.950 | 8.500 | 8.580 | 66,700 | -0.29(-3.27%) |
Sep 27, 2018 | 8.970 | 9.000 | 8.790 | 8.870 | 60,213 | -0.12(-1.33%) |
Sep 26, 2018 | 9.000 | 9.030 | 8.743 | 8.990 | 74,893 | +0.29(+3.33%) |
Sep 25, 2018 | 9.380 | 9.380 | 8.690 | 8.700 | 149,534 | -0.15(-1.69%) |
Sep 24, 2018 | 8.900 | 9.213 | 8.570 | 8.850 | 60,083 | -0.01(-0.11%) |
Sep 21, 2018 | 9.310 | 9.450 | 8.730 | 8.860 | 181,900 | -0.56(-5.94%) |
Sep 20, 2018 | 9.470 | 10.04 | 9.250 | 9.420 | 232,769 | -0.02(-0.21%) |
Sep 19, 2018 | 9.530 | 9.740 | 9.410 | 9.440 | 158,321 | -0.09(-0.94%) |
Sep 18, 2018 | 9.650 | 10.13 | 9.480 | 9.530 | 37,655 | -0.12(-1.24%) |
Sep 17, 2018 | 10.00 | 10.64 | 9.580 | 9.650 | 36,980 | -0.37(-3.69%) |
Sep 14, 2018 | 9.810 | 10.07 | 9.760 | 10.02 | 25,700 | +0.18(+1.83%) |
Sep 13, 2018 | 9.990 | 10.16 | 9.800 | 9.840 | 15,843 | -0.12(-1.20%) |
Sep 12, 2018 | 10.60 | 10.70 | 9.830 | 9.960 | 32,207 | -0.62(-5.86%) |
Sep 11, 2018 | 10.65 | 10.93 | 10.25 | 10.58 | 31,690 | -0.07(-0.66%) |
Sep 10, 2018 | 10.59 | 10.71 | 10.34 | 10.65 | 29,771 | +0.19(+1.82%) |
Sep 07, 2018 | 10.26 | 10.73 | 9.660 | 10.46 | 46,200 | +0.18(+1.75%) |
Sep 06, 2018 | 10.81 | 10.81 | 10.22 | 10.28 | 41,256 | -0.52(-4.81%) |
Sep 05, 2018 | 11.12 | 11.12 | 10.61 | 10.80 | 22,830 | -0.28(-2.53%) |
Sep 04, 2018 | 11.05 | 11.23 | 10.60 | 11.08 | 61,057 | +0.12(+1.09%) |
Aug 31, 2018 | 10.96 | 10.96 | 10.96 | 0 | +0.22(+2.05%) | |
Aug 30, 2018 | 10.69 | 10.98 | 10.53 | 10.74 | 70,155 | +0.09(+0.85%) |
Aug 29, 2018 | 10.22 | 10.75 | 10.22 | 10.65 | 50,592 | +0.45(+4.41%) |
Aug 28, 2018 | 10.03 | 10.37 | 9.980 | 10.20 | 99,597 | +0.17(+1.69%) |
Aug 27, 2018 | 10.10 | 10.22 | 10.01 | 10.03 | 27,414 | -0.01(-0.10%) |
Aug 24, 2018 | 9.760 | 10.12 | 9.620 | 10.04 | 32,200 | +0.26(+2.66%) |
Aug 23, 2018 | 9.980 | 10.13 | 9.700 | 9.780 | 23,858 | -0.17(-1.71%) |
Aug 22, 2018 | 9.720 | 10.01 | 9.560 | 9.950 | 44,729 | +0.25(+2.58%) |
Aug 21, 2018 | 9.750 | 9.890 | 9.465 | 9.700 | 66,026 | +0.01(+0.10%) |
Aug 20, 2018 | 9.590 | 9.870 | 9.375 | 9.690 | 76,284 | +0.16(+1.68%) |
Aug 17, 2018 | 9.660 | 9.750 | 9.500 | 9.530 | 33,300 | -0.17(-1.75%) |
Aug 16, 2018 | 9.450 | 9.760 | 9.120 | 9.700 | 46,312 | +0.23(+2.43%) |
Aug 15, 2018 | 9.730 | 9.900 | 9.410 | 9.470 | 88,147 | +0.36(+3.95%) |
Aug 14, 2018 | 9.510 | 9.880 | 8.970 | 9.110 | 41,834 | -0.37(-3.90%) |
Aug 13, 2018 | 9.370 | 9.690 | 9.000 | 9.480 | 91,617 | +0.11(+1.17%) |
Aug 10, 2018 | 9.310 | 9.850 | 9.300 | 9.370 | 31,700 | -0.05(-0.53%) |
Aug 09, 2018 | 8.840 | 9.680 | 8.820 | 9.420 | 65,387 | +0.60(+6.80%) |
Aug 08, 2018 | 9.080 | 9.170 | 8.770 | 8.820 | 59,180 | -0.22(-2.43%) |
Aug 07, 2018 | 9.330 | 9.520 | 8.820 | 9.040 | 52,265 | -0.26(-2.80%) |
Aug 06, 2018 | 9.050 | 9.510 | 8.900 | 9.300 | 34,115 | +0.24(+2.65%) |
Aug 03, 2018 | 10.01 | 10.01 | 8.960 | 9.060 | 49,200 | -0.36(-3.82%) |
Aug 02, 2018 | 9.660 | 9.879 | 9.310 | 9.420 | 36,798 | -0.30(-3.09%) |
Aug 01, 2018 | 9.870 | 10.16 | 9.570 | 9.720 | 49,321 | -0.15(-1.52%) |
Jul 31, 2018 | 9.600 | 10.04 | 9.570 | 9.870 | 60,788 | +0.18(+1.86%) |
Jul 30, 2018 | 9.810 | 10.05 | 9.580 | 9.690 | 44,974 | -0.15(-1.52%) |
Jul 27, 2018 | 10.20 | 10.45 | 9.740 | 9.840 | 77,500 | -0.35(-3.43%) |
Jul 26, 2018 | 10.54 | 9.960 | 10.19 | 71,844 | -0.24(-2.30%) | |
Jul 25, 2018 | 10.40 | 10.66 | 10.30 | 10.43 | 81,465 | -0.02(-0.19%) |
Jul 24, 2018 | 10.70 | 10.85 | 10.30 | 10.45 | 59,025 | -0.13(-1.23%) |
Jul 23, 2018 | 10.49 | 10.95 | 10.38 | 10.58 | 52,931 | +0.10(+0.95%) |
Jul 20, 2018 | 10.82 | 10.97 | 10.20 | 10.48 | 92,215 | -0.37(-3.41%) |
Jul 19, 2018 | 10.06 | 11.18 | 10.00 | 10.85 | 160,224 | +0.79(+7.85%) |
Jul 18, 2018 | 10.30 | 10.44 | 9.650 | 10.06 | 150,485 | -0.23(-2.24%) |
Jul 17, 2018 | 10.24 | 10.88 | 10.20 | 10.29 | 61,721 | +0.04(+0.39%) |
Jul 16, 2018 | 11.06 | 11.34 | 10.18 | 10.25 | 118,772 | -0.80(-7.24%) |
Jul 13, 2018 | 11.27 | 11.38 | 11.00 | 11.05 | 31,361 | -0.26(-2.30%) |
Jul 12, 2018 | 11.10 | 11.37 | 11.02 | 11.31 | 31,342 | +0.27(+2.45%) |
Jul 11, 2018 | 10.99 | 11.22 | 10.94 | 11.04 | 29,622 | +0.00(+0.00%) |
Jul 10, 2018 | 11.22 | 11.35 | 10.85 | 11.04 | 70,074 | -0.16(-1.43%) |
Jul 09, 2018 | 11.45 | 11.53 | 11.02 | 11.20 | 72,184 | -0.20(-1.75%) |
Jul 06, 2018 | 10.85 | 11.48 | 10.85 | 11.40 | 48,734 | +0.60(+5.56%) |
Jul 05, 2018 | 10.87 | 11.25 | 10.77 | 10.80 | 95,741 | +0.02(+0.19%) |
Jul 03, 2018 | 10.78 | 10.78 | 10.78 | 0 | +0.19(+1.79%) |