Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.86 | 13.82 | 12.86 | 13.56 | 509,000 | +0.36(+2.73%) |
Sep 27, 2018 | 12.25 | 13.41 | 12.25 | 13.20 | 667,136 | +0.98(+8.02%) |
Sep 26, 2018 | 11.95 | 12.23 | 11.66 | 12.22 | 521,040 | +0.28(+2.35%) |
Sep 25, 2018 | 11.87 | 12.25 | 11.76 | 11.94 | 229,193 | +0.05(+0.42%) |
Sep 24, 2018 | 11.75 | 12.08 | 11.63 | 11.89 | 246,738 | +0.18(+1.54%) |
Sep 21, 2018 | 11.95 | 12.06 | 11.64 | 11.71 | 272,100 | -0.26(-2.17%) |
Sep 20, 2018 | 11.79 | 12.01 | 11.67 | 11.97 | 308,885 | +0.14(+1.18%) |
Sep 19, 2018 | 11.48 | 11.92 | 11.43 | 11.83 | 701,119 | +0.35(+3.05%) |
Sep 18, 2018 | 10.97 | 11.60 | 10.74 | 11.48 | 407,322 | +0.77(+7.19%) |
Sep 17, 2018 | 11.11 | 11.16 | 10.66 | 10.71 | 292,326 | -0.36(-3.25%) |
Sep 14, 2018 | 11.01 | 11.40 | 10.95 | 11.07 | 407,500 | +0.05(+0.45%) |
Sep 13, 2018 | 11.15 | 11.21 | 10.82 | 11.02 | 384,950 | -0.17(-1.52%) |
Sep 12, 2018 | 11.08 | 11.25 | 10.98 | 11.19 | 310,479 | +0.04(+0.36%) |
Sep 11, 2018 | 11.05 | 11.30 | 10.68 | 11.15 | 355,457 | +0.29(+2.67%) |
Sep 10, 2018 | 10.90 | 10.93 | 10.00 | 10.86 | 451,847 | +0.28(+2.65%) |
Sep 07, 2018 | 11.00 | 11.00 | 10.43 | 10.58 | 313,200 | -0.50(-4.51%) |
Sep 06, 2018 | 10.89 | 11.59 | 10.72 | 11.08 | 543,458 | +0.22(+2.03%) |
Sep 05, 2018 | 11.24 | 11.66 | 10.61 | 10.86 | 933,008 | -0.08(-0.73%) |
Sep 04, 2018 | 11.49 | 11.54 | 10.45 | 10.94 | 511,203 | -0.58(-5.03%) |
Aug 31, 2018 | 11.52 | 11.52 | 11.52 | 0 | +0.70(+6.47%) | |
Aug 30, 2018 | 10.35 | 11.02 | 10.09 | 10.82 | 444,796 | +0.52(+5.05%) |
Aug 29, 2018 | 10.41 | 10.45 | 9.964 | 10.30 | 250,360 | -0.16(-1.53%) |
Aug 28, 2018 | 10.47 | 10.59 | 10.26 | 10.46 | 158,824 | -0.01(-0.10%) |
Aug 27, 2018 | 10.25 | 10.88 | 10.25 | 10.47 | 416,743 | +0.22(+2.15%) |
Aug 24, 2018 | 9.200 | 10.57 | 9.100 | 10.25 | 1,516,800 | +1.02(+11.05%) |
Aug 23, 2018 | 9.040 | 9.550 | 8.900 | 9.230 | 705,068 | +0.22(+2.44%) |
Aug 22, 2018 | 8.510 | 9.100 | 8.470 | 9.010 | 411,277 | +0.54(+6.38%) |
Aug 21, 2018 | 8.250 | 8.520 | 8.250 | 8.470 | 288,029 | +0.20(+2.42%) |
Aug 20, 2018 | 8.560 | 8.650 | 8.210 | 8.270 | 184,495 | -0.21(-2.48%) |
Aug 17, 2018 | 8.790 | 8.790 | 8.450 | 8.480 | 287,700 | -0.27(-3.09%) |
Aug 16, 2018 | 8.690 | 8.920 | 8.440 | 8.750 | 222,057 | +0.13(+1.51%) |
Aug 15, 2018 | 8.480 | 8.670 | 8.260 | 8.620 | 310,624 | +0.19(+2.25%) |
Aug 14, 2018 | 8.600 | 8.732 | 8.380 | 8.430 | 244,838 | -0.20(-2.32%) |
Aug 13, 2018 | 8.780 | 8.780 | 8.524 | 8.630 | 220,700 | -0.15(-1.71%) |
Aug 10, 2018 | 8.960 | 9.000 | 8.760 | 8.780 | 152,100 | -0.17(-1.90%) |
Aug 09, 2018 | 8.780 | 9.020 | 8.660 | 8.950 | 232,760 | +0.17(+1.94%) |
Aug 08, 2018 | 8.880 | 9.160 | 8.580 | 8.780 | 387,379 | -0.10(-1.13%) |
Aug 07, 2018 | 8.810 | 9.020 | 8.670 | 8.880 | 396,088 | +0.11(+1.25%) |
Aug 06, 2018 | 8.840 | 9.070 | 8.300 | 8.770 | 464,508 | -0.07(-0.79%) |
Aug 03, 2018 | 9.990 | 9.990 | 8.810 | 8.840 | 958,100 | -0.95(-9.70%) |
Aug 02, 2018 | 9.670 | 9.999 | 8.960 | 9.790 | 1,030,288 | +0.11(+1.14%) |
Aug 01, 2018 | 9.750 | 10.09 | 9.620 | 9.680 | 232,579 | -0.10(-1.02%) |
Jul 31, 2018 | 9.400 | 9.960 | 9.400 | 9.780 | 310,114 | +0.35(+3.71%) |
Jul 30, 2018 | 9.910 | 9.910 | 9.390 | 9.430 | 375,686 | -0.51(-5.13%) |
Jul 27, 2018 | 10.15 | 10.15 | 9.750 | 9.940 | 252,600 | -0.25(-2.45%) |
Jul 26, 2018 | 10.35 | 9.780 | 10.19 | 278,897 | +0.15(+1.49%) | |
Jul 25, 2018 | 10.09 | 10.69 | 9.840 | 10.04 | 443,116 | -0.04(-0.40%) |
Jul 24, 2018 | 10.35 | 10.40 | 9.860 | 10.08 | 604,825 | -0.27(-2.61%) |
Jul 23, 2018 | 10.38 | 10.68 | 9.910 | 10.35 | 683,373 | -0.09(-0.86%) |
Jul 20, 2018 | 10.93 | 10.95 | 10.36 | 10.44 | 535,152 | -0.54(-4.92%) |
Jul 19, 2018 | 11.08 | 11.26 | 10.90 | 10.98 | 336,454 | -0.12(-1.08%) |
Jul 18, 2018 | 11.55 | 11.86 | 10.72 | 11.10 | 433,690 | -0.31(-2.72%) |
Jul 17, 2018 | 10.95 | 11.64 | 10.68 | 11.41 | 696,859 | +0.45(+4.11%) |
Jul 16, 2018 | 11.34 | 11.34 | 10.83 | 10.96 | 201,390 | -0.38(-3.35%) |
Jul 13, 2018 | 11.11 | 11.41 | 10.62 | 11.34 | 568,330 | +0.26(+2.35%) |
Jul 12, 2018 | 11.14 | 10.95 | 11.08 | 198,516 | +0.17(+1.56%) | |
Jul 11, 2018 | 11.08 | 11.20 | 10.88 | 10.91 | 237,659 | -0.29(-2.59%) |
Jul 10, 2018 | 11.23 | 11.37 | 11.03 | 11.20 | 292,185 | +0.01(+0.09%) |
Jul 09, 2018 | 11.42 | 11.48 | 11.05 | 11.19 | 679,137 | -0.28(-2.44%) |
Jul 06, 2018 | 11.56 | 11.79 | 11.41 | 11.47 | 222,580 | -0.11(-0.95%) |
Jul 05, 2018 | 11.74 | 11.45 | 11.58 | 165,332 | -0.16(-1.36%) | |
Jul 03, 2018 | 11.74 | 11.74 | 11.74 | 0 | -0.05(-0.42%) |