Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.510 | 8.510 | 7.660 | 7.660 | 16,400 | -0.08(-1.03%) |
Sep 27, 2018 | 7.800 | 7.830 | 7.570 | 7.740 | 14,775 | +0.00(+0.00%) |
Sep 26, 2018 | 7.730 | 7.790 | 7.557 | 7.740 | 12,595 | +0.03(+0.39%) |
Sep 25, 2018 | 7.650 | 7.780 | 7.610 | 7.710 | 26,864 | +0.11(+1.45%) |
Sep 24, 2018 | 7.530 | 7.700 | 7.450 | 7.600 | 60,903 | +0.06(+0.80%) |
Sep 21, 2018 | 7.540 | 7.760 | 7.470 | 7.540 | 34,600 | +0.03(+0.40%) |
Sep 20, 2018 | 7.620 | 7.980 | 7.510 | 7.510 | 41,447 | -0.08(-1.05%) |
Sep 19, 2018 | 8.050 | 8.170 | 7.590 | 7.590 | 23,395 | -0.47(-5.83%) |
Sep 18, 2018 | 8.120 | 8.284 | 8.000 | 8.060 | 7,555 | -0.03(-0.37%) |
Sep 17, 2018 | 8.290 | 8.380 | 8.070 | 8.090 | 23,147 | -0.16(-1.94%) |
Sep 14, 2018 | 8.050 | 8.470 | 8.010 | 8.250 | 82,100 | +0.10(+1.23%) |
Sep 13, 2018 | 8.670 | 8.670 | 7.820 | 8.150 | 28,332 | -0.51(-5.89%) |
Sep 12, 2018 | 8.920 | 8.960 | 8.620 | 8.660 | 8,913 | -0.14(-1.59%) |
Sep 11, 2018 | 9.120 | 9.120 | 8.800 | 8.800 | 10,477 | -0.36(-3.93%) |
Sep 10, 2018 | 9.250 | 9.460 | 9.010 | 9.160 | 14,790 | -0.15(-1.61%) |
Sep 07, 2018 | 9.160 | 9.490 | 9.080 | 9.310 | 11,700 | +0.21(+2.31%) |
Sep 06, 2018 | 9.490 | 9.610 | 9.100 | 9.100 | 16,277 | -0.45(-4.71%) |
Sep 05, 2018 | 9.900 | 9.910 | 9.190 | 9.550 | 21,918 | -0.33(-3.34%) |
Sep 04, 2018 | 9.250 | 9.900 | 9.250 | 9.880 | 31,679 | +0.68(+7.39%) |
Aug 31, 2018 | 9.200 | 9.200 | 9.200 | 0 | -0.09(-0.97%) | |
Aug 30, 2018 | 9.190 | 9.290 | 8.635 | 9.290 | 38,369 | +0.33(+3.68%) |
Aug 29, 2018 | 8.610 | 9.010 | 8.192 | 8.960 | 43,015 | +0.71(+8.61%) |
Aug 28, 2018 | 8.470 | 8.807 | 8.150 | 8.250 | 31,942 | -0.20(-2.37%) |
Aug 27, 2018 | 8.150 | 8.500 | 8.010 | 8.450 | 132,470 | +0.48(+5.98%) |
Aug 24, 2018 | 7.750 | 8.209 | 7.505 | 7.973 | 47,700 | +0.26(+3.41%) |
Aug 23, 2018 | 7.860 | 7.860 | 7.520 | 7.710 | 28,623 | -0.14(-1.78%) |
Aug 22, 2018 | 8.000 | 8.120 | 7.800 | 7.849 | 19,109 | -0.09(-1.14%) |
Aug 21, 2018 | 8.120 | 8.120 | 7.780 | 7.940 | 17,931 | -0.10(-1.24%) |
Aug 20, 2018 | 8.200 | 8.510 | 8.020 | 8.040 | 19,220 | -0.10(-1.23%) |
Aug 17, 2018 | 8.180 | 8.570 | 8.050 | 8.140 | 14,600 | -0.05(-0.61%) |
Aug 16, 2018 | 8.560 | 8.852 | 8.100 | 8.190 | 25,561 | -0.32(-3.76%) |
Aug 15, 2018 | 8.600 | 8.882 | 8.300 | 8.510 | 63,479 | -0.09(-1.05%) |
Aug 14, 2018 | 9.000 | 9.233 | 8.600 | 8.600 | 40,483 | -0.60(-6.52%) |
Aug 13, 2018 | 9.330 | 9.384 | 9.060 | 9.200 | 28,100 | -0.05(-0.54%) |
Aug 10, 2018 | 9.940 | 10.26 | 9.200 | 9.250 | 28,700 | -0.75(-7.50%) |
Aug 09, 2018 | 9.000 | 10.30 | 9.000 | 10.00 | 29,000 | +0.30(+3.09%) |
Aug 08, 2018 | 10.03 | 10.23 | 9.590 | 9.700 | 20,178 | -0.48(-4.72%) |
Aug 07, 2018 | 9.980 | 10.41 | 9.980 | 10.18 | 23,434 | +0.05(+0.49%) |
Aug 06, 2018 | 10.51 | 10.61 | 10.07 | 10.13 | 26,552 | +0.01(+0.10%) |
Aug 03, 2018 | 10.93 | 11.00 | 10.03 | 10.12 | 33,900 | -0.65(-6.04%) |
Aug 02, 2018 | 10.20 | 10.88 | 10.02 | 10.77 | 24,012 | +0.54(+5.33%) |
Aug 01, 2018 | 10.37 | 10.37 | 10.00 | 10.22 | 19,383 | +0.17(+1.74%) |
Jul 31, 2018 | 10.25 | 10.25 | 9.801 | 10.05 | 24,580 | +0.56(+5.90%) |
Jul 30, 2018 | 9.580 | 9.727 | 9.114 | 9.490 | 21,429 | -0.01(-0.11%) |
Jul 27, 2018 | 10.34 | 10.46 | 9.380 | 9.500 | 43,000 | -0.78(-7.59%) |
Jul 26, 2018 | 10.09 | 10.42 | 10.08 | 10.28 | 19,592 | +0.19(+1.88%) |
Jul 25, 2018 | 9.200 | 10.46 | 9.200 | 10.09 | 48,876 | +0.99(+10.88%) |
Jul 24, 2018 | 10.35 | 10.35 | 9.060 | 9.100 | 57,098 | -1.14(-11.13%) |
Jul 23, 2018 | 10.35 | 10.49 | 10.13 | 10.24 | 18,133 | -0.08(-0.78%) |
Jul 20, 2018 | 10.75 | 10.96 | 10.07 | 10.32 | 34,423 | -0.44(-4.09%) |
Jul 19, 2018 | 10.98 | 11.04 | 10.71 | 10.76 | 16,698 | -0.25(-2.27%) |
Jul 18, 2018 | 11.98 | 12.08 | 10.98 | 11.01 | 54,160 | -0.73(-6.22%) |
Jul 17, 2018 | 11.57 | 12.16 | 11.31 | 11.74 | 34,570 | +0.33(+2.89%) |
Jul 16, 2018 | 10.96 | 11.98 | 10.76 | 11.41 | 27,225 | +0.47(+4.30%) |
Jul 13, 2018 | 11.84 | 11.84 | 10.54 | 10.94 | 68,138 | -0.76(-6.50%) |
Jul 12, 2018 | 11.95 | 12.07 | 11.50 | 11.70 | 25,875 | -0.15(-1.27%) |
Jul 11, 2018 | 12.95 | 11.56 | 11.85 | 126,929 | -1.14(-8.78%) | |
Jul 10, 2018 | 11.49 | 14.79 | 11.12 | 12.99 | 159,030 | +1.96(+17.77%) |
Jul 09, 2018 | 9.900 | 11.16 | 9.800 | 11.03 | 43,689 | +1.20(+12.21%) |
Jul 06, 2018 | 9.350 | 10.34 | 9.122 | 9.830 | 102,745 | +0.53(+5.70%) |
Jul 05, 2018 | 9.250 | 9.350 | 9.080 | 9.300 | 130,127 | +0.25(+2.76%) |
Jul 03, 2018 | 9.050 | 9.050 | 9.050 | 0 | -0.13(-1.42%) |