Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.34 | 14.73 | 14.01 | 14.19 | 28,500 | -0.04(-0.28%) |
Sep 27, 2018 | 13.88 | 14.40 | 13.88 | 14.23 | 40,091 | +0.35(+2.52%) |
Sep 26, 2018 | 13.49 | 14.11 | 13.18 | 13.88 | 74,139 | +0.44(+3.27%) |
Sep 25, 2018 | 12.95 | 13.67 | 12.90 | 13.44 | 91,209 | +0.51(+3.94%) |
Sep 24, 2018 | 12.04 | 13.25 | 11.91 | 12.93 | 139,477 | +1.02(+8.56%) |
Sep 21, 2018 | 11.57 | 11.95 | 11.57 | 11.91 | 76,400 | +0.36(+3.12%) |
Sep 20, 2018 | 11.40 | 11.68 | 10.90 | 11.55 | 29,325 | +0.25(+2.21%) |
Sep 19, 2018 | 11.45 | 11.45 | 11.12 | 11.30 | 16,065 | -0.11(-0.96%) |
Sep 18, 2018 | 10.76 | 11.50 | 10.76 | 11.41 | 28,861 | +0.65(+6.04%) |
Sep 17, 2018 | 10.76 | 10.95 | 10.66 | 10.76 | 23,798 | +0.07(+0.65%) |
Sep 14, 2018 | 10.24 | 11.25 | 10.24 | 10.69 | 120,000 | +0.52(+5.11%) |
Sep 13, 2018 | 10.17 | 10.20 | 10.05 | 10.17 | 8,617 | +0.07(+0.69%) |
Sep 12, 2018 | 10.25 | 10.25 | 9.850 | 10.10 | 14,239 | -0.09(-0.88%) |
Sep 11, 2018 | 10.15 | 10.27 | 10.15 | 10.19 | 4,813 | +0.00(+0.00%) |
Sep 10, 2018 | 10.34 | 10.34 | 9.900 | 10.19 | 11,936 | -0.07(-0.68%) |
Sep 07, 2018 | 10.46 | 10.49 | 10.16 | 10.26 | 10,600 | -0.07(-0.68%) |
Sep 06, 2018 | 10.30 | 10.56 | 10.30 | 10.33 | 15,308 | -0.09(-0.86%) |
Sep 05, 2018 | 10.59 | 10.75 | 10.39 | 10.42 | 28,627 | -0.25(-2.34%) |
Sep 04, 2018 | 10.83 | 10.90 | 10.32 | 10.67 | 26,249 | -0.17(-1.57%) |
Aug 31, 2018 | 10.84 | 10.84 | 10.84 | 0 | +0.37(+3.53%) | |
Aug 30, 2018 | 10.16 | 10.52 | 10.12 | 10.47 | 16,732 | +0.37(+3.66%) |
Aug 29, 2018 | 10.14 | 10.30 | 10.06 | 10.10 | 9,864 | -0.04(-0.39%) |
Aug 28, 2018 | 10.24 | 10.24 | 10.14 | 10.14 | 7,548 | -0.04(-0.39%) |
Aug 27, 2018 | 10.01 | 10.30 | 10.01 | 10.18 | 39,232 | +0.17(+1.70%) |
Aug 24, 2018 | 10.15 | 10.15 | 9.880 | 10.01 | 14,400 | -0.14(-1.38%) |
Aug 23, 2018 | 10.15 | 10.15 | 10.12 | 10.15 | 11,085 | +0.00(+0.00%) |
Aug 22, 2018 | 10.18 | 10.24 | 10.12 | 10.15 | 20,185 | +0.03(+0.30%) |
Aug 21, 2018 | 10.04 | 10.33 | 10.04 | 10.12 | 22,079 | +0.16(+1.61%) |
Aug 20, 2018 | 10.14 | 10.22 | 9.940 | 9.960 | 21,424 | -0.11(-1.09%) |
Aug 17, 2018 | 9.950 | 10.39 | 9.920 | 10.07 | 37,000 | +0.13(+1.31%) |
Aug 16, 2018 | 9.890 | 9.950 | 9.875 | 9.940 | 19,832 | +0.07(+0.71%) |
Aug 15, 2018 | 9.890 | 9.890 | 9.840 | 9.870 | 7,929 | -0.07(-0.70%) |
Aug 14, 2018 | 9.810 | 9.950 | 9.800 | 9.940 | 37,734 | +0.06(+0.61%) |
Aug 13, 2018 | 9.680 | 9.930 | 9.680 | 9.880 | 10,513 | +0.13(+1.33%) |
Aug 10, 2018 | 9.700 | 9.990 | 9.650 | 9.750 | 22,900 | +0.12(+1.25%) |
Aug 09, 2018 | 9.170 | 9.660 | 9.150 | 9.630 | 12,315 | +0.41(+4.45%) |
Aug 08, 2018 | 9.290 | 9.290 | 9.197 | 9.220 | 8,801 | -0.02(-0.22%) |
Aug 07, 2018 | 9.240 | 9.300 | 9.199 | 9.240 | 5,515 | +0.04(+0.43%) |
Aug 06, 2018 | 9.210 | 9.300 | 9.200 | 9.200 | 12,196 | -0.01(-0.11%) |
Aug 03, 2018 | 9.240 | 9.290 | 9.200 | 9.210 | 4,900 | -0.14(-1.50%) |
Aug 02, 2018 | 9.100 | 9.360 | 9.100 | 9.350 | 10,091 | +0.06(+0.65%) |
Aug 01, 2018 | 9.140 | 9.510 | 9.122 | 9.290 | 6,422 | +0.02(+0.22%) |
Jul 31, 2018 | 9.270 | 9.270 | 9.210 | 9.270 | 4,257 | +0.02(+0.22%) |
Jul 30, 2018 | 9.210 | 9.320 | 9.142 | 9.250 | 14,676 | +0.05(+0.54%) |
Jul 27, 2018 | 9.330 | 9.330 | 9.200 | 9.200 | 5,700 | -0.14(-1.50%) |
Jul 26, 2018 | 9.228 | 9.420 | 9.220 | 9.340 | 8,449 | +0.17(+1.85%) |
Jul 25, 2018 | 9.340 | 9.340 | 9.160 | 9.170 | 6,945 | -0.09(-0.97%) |
Jul 24, 2018 | 9.230 | 9.500 | 9.230 | 9.260 | 11,771 | -0.09(-0.96%) |
Jul 23, 2018 | 9.368 | 9.629 | 9.330 | 9.350 | 14,507 | -0.40(-4.10%) |
Jul 20, 2018 | 9.870 | 9.880 | 9.530 | 9.750 | 6,721 | -0.08(-0.81%) |
Jul 19, 2018 | 9.905 | 9.905 | 9.811 | 9.830 | 9,316 | -0.05(-0.51%) |
Jul 18, 2018 | 9.779 | 9.970 | 9.730 | 9.880 | 3,226 | +0.00(+0.00%) |
Jul 17, 2018 | 9.576 | 9.990 | 9.576 | 9.880 | 5,073 | -0.08(-0.80%) |
Jul 16, 2018 | 9.920 | 9.970 | 9.600 | 9.960 | 16,109 | -0.01(-0.10%) |
Jul 13, 2018 | 10.05 | 10.11 | 9.710 | 9.970 | 15,614 | +0.01(+0.10%) |
Jul 12, 2018 | 10.00 | 9.700 | 9.960 | 3,984 | +0.26(+2.68%) | |
Jul 11, 2018 | 9.970 | 9.980 | 9.670 | 9.700 | 12,390 | -0.32(-3.19%) |
Jul 10, 2018 | 10.21 | 10.22 | 10.02 | 10.02 | 11,435 | -0.20(-1.96%) |
Jul 09, 2018 | 10.25 | 10.25 | 10.09 | 10.22 | 12,581 | -0.03(-0.29%) |
Jul 06, 2018 | 10.25 | 10.27 | 10.08 | 10.25 | 12,807 | -0.10(-0.97%) |
Jul 05, 2018 | 10.05 | 10.59 | 10.05 | 10.35 | 25,771 | +0.27(+2.68%) |
Jul 03, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.34(+3.49%) |