Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.745 | 8.946 | 8.687 | 8.946 | 2,676 | +0.43(+5.07%) |
Sep 27, 2018 | 8.313 | 8.572 | 8.256 | 8.515 | 1,147 | +0.26(+3.14%) |
Sep 26, 2018 | 9.004 | 9.004 | 8.038 | 8.256 | 1,151 | -0.26(-3.04%) |
Sep 25, 2018 | 8.486 | 8.630 | 8.284 | 8.514 | 990 | +0.11(+1.27%) |
Sep 24, 2018 | 8.791 | 8.791 | 8.284 | 8.407 | 348 | -0.54(-6.02%) |
Sep 21, 2018 | 9.349 | 9.406 | 8.946 | 8.946 | 1,738 | -0.83(-8.53%) |
Sep 20, 2018 | 9.665 | 9.780 | 9.234 | 9.780 | 1,633 | +0.17(+1.80%) |
Sep 19, 2018 | 9.378 | 9.780 | 7.968 | 9.608 | 80,665 | +0.17(+1.83%) |
Sep 18, 2018 | 9.435 | 9.485 | 9.435 | 9.435 | 911 | -0.17(-1.80%) |
Sep 17, 2018 | 9.636 | 9.636 | 9.550 | 9.608 | 1,007 | +0.00(+0.00%) |
Sep 14, 2018 | 9.982 | 9.982 | 9.378 | 9.608 | 7,891 | -0.35(-3.47%) |
Sep 12, 2018 | 9.953 | 9.953 | 9.953 | 0 | +0.35(+3.59%) | |
Sep 11, 2018 | 10.01 | 10.07 | 9.608 | 9.608 | 6,963 | +0.06(+0.60%) |
Sep 10, 2018 | 9.838 | 10.07 | 9.550 | 9.550 | 2,011 | -0.33(-3.35%) |
Sep 07, 2018 | 9.838 | 9.881 | 9.809 | 9.881 | 695 | -0.01(-0.15%) |
Sep 06, 2018 | 10.36 | 10.36 | 9.838 | 9.895 | 5,267 | -0.12(-1.15%) |
Sep 05, 2018 | 10.36 | 11.19 | 10.01 | 10.01 | 8,835 | +0.06(+0.58%) |
Sep 04, 2018 | 9.924 | 10.18 | 9.924 | 9.953 | 5,141 | +0.06(+0.58%) |
Aug 31, 2018 | 9.895 | 9.895 | 9.895 | 0 | +0.17(+1.78%) | |
Aug 30, 2018 | 9.369 | 9.751 | 9.369 | 9.723 | 825 | +0.23(+2.42%) |
Aug 29, 2018 | 9.751 | 10.07 | 9.493 | 9.493 | 14,602 | -0.14(-1.50%) |
Aug 28, 2018 | 10.13 | 10.27 | 9.636 | 9.637 | 8,740 | -0.67(-6.49%) |
Aug 27, 2018 | 9.924 | 10.31 | 9.924 | 10.31 | 435 | -0.08(-0.75%) |
Aug 24, 2018 | 9.809 | 10.38 | 9.780 | 10.38 | 2,572 | +0.40(+4.03%) |
Aug 23, 2018 | 10.36 | 10.36 | 9.982 | 9.982 | 654 | -0.74(-6.94%) |
Aug 22, 2018 | 10.07 | 10.76 | 10.07 | 10.73 | 3,155 | +0.46(+4.44%) |
Aug 21, 2018 | 10.24 | 10.27 | 9.896 | 10.27 | 2,555 | +0.03(+0.25%) |
Aug 20, 2018 | 10.27 | 10.44 | 10.22 | 10.24 | 3,689 | -0.37(-3.50%) |
Aug 17, 2018 | 10.47 | 10.67 | 10.27 | 10.61 | 5,909 | -0.89(-7.75%) |
Aug 16, 2018 | 11.07 | 11.51 | 10.44 | 11.51 | 1,675 | +0.60(+5.54%) |
Aug 15, 2018 | 10.36 | 11.01 | 10.18 | 10.90 | 6,210 | +1.70(+18.44%) |
Aug 14, 2018 | 10.93 | 11.37 | 9.205 | 9.205 | 37,252 | -1.96(-17.53%) |
Aug 13, 2018 | 10.64 | 11.16 | 9.579 | 11.16 | 40,801 | +0.53(+5.01%) |
Aug 10, 2018 | 10.36 | 10.90 | 10.13 | 10.63 | 52,180 | +0.33(+3.21%) |
Aug 09, 2018 | 9.924 | 10.30 | 9.714 | 10.30 | 45,258 | +0.59(+6.04%) |
Aug 08, 2018 | 10.36 | 10.36 | 9.524 | 9.711 | 4,234 | -0.36(-3.54%) |
Aug 07, 2018 | 9.362 | 10.07 | 9.362 | 10.07 | 8,224 | +0.72(+7.69%) |
Aug 03, 2018 | 9.349 | 9.349 | 9.349 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 9.205 | 9.349 | 9.147 | 9.349 | 260 | -0.29(-2.99%) |
Aug 01, 2018 | 10.15 | 10.15 | 9.514 | 9.636 | 1,392 | +0.14(+1.52%) |
Jul 31, 2018 | 8.889 | 9.493 | 8.831 | 9.493 | 2,231 | +0.26(+2.80%) |
Jul 30, 2018 | 9.579 | 9.579 | 9.113 | 9.234 | 4,443 | -0.32(-3.31%) |
Jul 27, 2018 | 9.550 | 9.636 | 9.234 | 9.550 | 1,738 | +0.00(+0.00%) |
Jul 26, 2018 | 10.07 | 9.550 | 9.550 | 613 | -0.52(-5.14%) | |
Jul 25, 2018 | 9.982 | 10.07 | 9.363 | 10.07 | 5,380 | +0.29(+2.94%) |
Jul 24, 2018 | 9.680 | 9.867 | 9.608 | 9.780 | 7,005 | +0.14(+1.49%) |
Jul 23, 2018 | 10.04 | 10.04 | 9.378 | 9.636 | 3,206 | -0.09(-0.89%) |
Jul 20, 2018 | 9.759 | 9.780 | 9.401 | 9.723 | 5,316 | +0.32(+3.36%) |
Jul 19, 2018 | 9.788 | 9.788 | 9.347 | 9.406 | 2,974 | +0.06(+0.62%) |
Jul 18, 2018 | 9.147 | 9.780 | 9.147 | 9.349 | 27,590 | +0.58(+6.56%) |
Jul 17, 2018 | 8.572 | 8.802 | 8.572 | 8.773 | 3,789 | +0.58(+7.02%) |
Jul 16, 2018 | 8.630 | 8.630 | 8.198 | 8.198 | 4,563 | -0.29(-3.39%) |
Jul 13, 2018 | 8.662 | 8.662 | 8.414 | 8.486 | 1,546 | -0.23(-2.64%) |
Jul 12, 2018 | 9.116 | 8.284 | 8.716 | 13,832 | +0.37(+4.48%) | |
Jul 11, 2018 | 8.084 | 8.515 | 7.913 | 8.342 | 22,288 | +0.17(+2.11%) |
Jul 10, 2018 | 8.112 | 8.169 | 7.729 | 8.169 | 9,455 | -0.03(-0.35%) |
Jul 09, 2018 | 8.227 | 7.982 | 8.198 | 26,789 | +0.22(+2.71%) | |
Jul 06, 2018 | 8.026 | 8.169 | 7.795 | 7.982 | 18,164 | -0.07(-0.90%) |
Jul 05, 2018 | 8.086 | 8.256 | 8.054 | 8.054 | 6,639 | -0.09(-1.06%) |
Jul 03, 2018 | 8.141 | 8.141 | 8.141 | 0 | +0.15(+1.89%) | |
Jul 02, 2018 | 7.989 | 7.989 | 7.989 | 7.989 | 69 | +0.02(+0.27%) |
Jun 29, 2018 | 7.866 | 8.198 | 7.795 | 7.968 | 9,405 | +0.09(+1.19%) |
Jun 28, 2018 | 7.910 | 8.198 | 7.767 | 7.874 | 7,161 | -0.23(-2.86%) |
Jun 27, 2018 | 8.112 | 8.302 | 8.106 | 8.106 | 14,188 | -0.05(-0.61%) |
Jun 26, 2018 | 7.997 | 8.219 | 7.997 | 8.156 | 4,279 | +0.22(+2.72%) |
Jun 25, 2018 | 8.054 | 8.054 | 7.796 | 7.939 | 1,122 | -0.16(-1.95%) |
Jun 22, 2018 | 7.635 | 8.097 | 7.623 | 8.097 | 13,816 | +0.24(+3.11%) |
Jun 21, 2018 | 8.371 | 7.709 | 7.853 | 19,479 | -0.52(-6.19%) | |
Jun 20, 2018 | 8.428 | 8.428 | 8.141 | 8.371 | 13,183 | +0.09(+1.04%) |
Jun 19, 2018 | 9.349 | 8.198 | 8.284 | 16,704 | -1.06(-11.38%) | |
Jun 18, 2018 | 8.284 | 9.349 | 8.284 | 9.349 | 29,783 | +0.55(+6.21%) |
Jun 15, 2018 | 8.985 | 8.739 | 8.802 | 7,463 | +0.06(+0.72%) | |
Jun 14, 2018 | 8.802 | 9.014 | 8.687 | 8.739 | 9,542 | -0.12(-1.36%) |
Jun 13, 2018 | 9.176 | 9.205 | 8.813 | 8.860 | 10,012 | +0.09(+0.98%) |
Jun 12, 2018 | 8.212 | 8.931 | 8.198 | 8.774 | 24,534 | +0.31(+3.64%) |
Jun 11, 2018 | 8.643 | 8.643 | 8.101 | 8.466 | 5,443 | +0.12(+1.48%) |
Jun 08, 2018 | 8.517 | 8.517 | 8.141 | 8.342 | 8,986 | +0.19(+2.33%) |
Jun 07, 2018 | 8.070 | 8.267 | 7.882 | 8.152 | 9,361 | +0.16(+2.00%) |
Jun 06, 2018 | 7.910 | 8.198 | 7.709 | 7.992 | 5,506 | -0.00(-0.06%) |
Jun 05, 2018 | 7.557 | 8.256 | 7.557 | 7.997 | 23,228 | +0.44(+5.82%) |
Jun 04, 2018 | 7.191 | 7.557 | 7.191 | 7.557 | 7,262 | +0.28(+3.84%) |
Jun 01, 2018 | 7.191 | 7.414 | 7.191 | 7.278 | 1,032 | -0.16(-2.17%) |
May 31, 2018 | 7.278 | 7.552 | 7.278 | 7.439 | 1,938 | -0.06(-0.77%) |
May 30, 2018 | 7.430 | 7.667 | 7.430 | 7.497 | 1,354 | -0.04(-0.48%) |
May 29, 2018 | 7.544 | 7.939 | 7.335 | 7.534 | 8,680 | -0.41(-5.11%) |
May 25, 2018 | 7.939 | 7.939 | 7.939 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 7.767 | 7.968 | 7.652 | 7.929 | 5,758 | +0.25(+3.23%) |
May 23, 2018 | 6.674 | 7.882 | 6.674 | 7.680 | 27,399 | +0.63(+8.98%) |
May 22, 2018 | 7.537 | 7.968 | 6.731 | 7.048 | 54,743 | -0.75(-9.59%) |
May 21, 2018 | 8.428 | 8.428 | 7.220 | 7.795 | 21,404 | +0.78(+11.07%) |
May 18, 2018 | 7.191 | 7.191 | 6.817 | 7.019 | 13,262 | -0.10(-1.46%) |
May 17, 2018 | 7.335 | 7.335 | 7.048 | 7.123 | 18,055 | -0.13(-1.74%) |
May 16, 2018 | 7.450 | 7.537 | 7.213 | 7.249 | 15,103 | -0.14(-1.95%) |
May 15, 2018 | 7.968 | 7.968 | 7.249 | 7.393 | 19,599 | -0.58(-7.22%) |
May 14, 2018 | 8.198 | 8.598 | 7.968 | 7.968 | 47,479 | +0.08(+0.99%) |
May 11, 2018 | 7.767 | 8.187 | 6.993 | 7.890 | 76,497 | +0.76(+10.60%) |
May 10, 2018 | 6.472 | 7.191 | 6.472 | 7.134 | 1,961 | +0.63(+9.73%) |
May 09, 2018 | 7.163 | 7.163 | 6.357 | 6.501 | 4,346 | -0.46(-6.61%) |
May 08, 2018 | 7.393 | 7.393 | 6.961 | 6.961 | 12,674 | -0.75(-9.70%) |
May 07, 2018 | 7.673 | 7.767 | 7.673 | 7.709 | 2,403 | +0.05(+0.64%) |
May 04, 2018 | 7.623 | 7.767 | 7.623 | 7.660 | 2,824 | +0.18(+2.42%) |
May 03, 2018 | 7.479 | 7.544 | 7.479 | 7.479 | 5,346 | -0.09(-1.14%) |
May 02, 2018 | 7.643 | 7.643 | 7.367 | 7.565 | 1,347 | -0.06(-0.75%) |
May 01, 2018 | 7.709 | 7.709 | 7.537 | 7.623 | 7,621 | -0.21(-2.68%) |
Apr 30, 2018 | 8.169 | 8.169 | 7.833 | 7.833 | 2,303 | -0.65(-7.69%) |
Apr 27, 2018 | 7.767 | 8.486 | 7.729 | 8.486 | 4,569 | +0.66(+8.45%) |
Apr 26, 2018 | 7.537 | 7.824 | 7.508 | 7.824 | 6,764 | +0.32(+4.21%) |
Apr 25, 2018 | 7.767 | 7.910 | 7.508 | 7.508 | 14,692 | -0.95(-11.22%) |
Apr 24, 2018 | 8.054 | 8.515 | 8.054 | 8.457 | 13,662 | +0.43(+5.38%) |
Apr 23, 2018 | 8.112 | 8.112 | 7.795 | 8.026 | 3,247 | -0.15(-1.87%) |
Apr 20, 2018 | 7.191 | 8.179 | 7.191 | 8.179 | 11,037 | -0.11(-1.28%) |
Apr 19, 2018 | 8.816 | 8.816 | 8.173 | 8.284 | 2,954 | -0.83(-9.15%) |