Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.355 | 8.531 | 8.294 | 8.317 | 200,883 | -0.07(-0.82%) |
Sep 27, 2018 | 8.179 | 8.455 | 8.049 | 8.386 | 504,598 | +0.26(+3.20%) |
Sep 26, 2018 | 8.256 | 8.286 | 8.118 | 8.126 | 357,856 | -0.16(-1.94%) |
Sep 25, 2018 | 8.332 | 8.393 | 8.225 | 8.286 | 291,305 | -0.02(-0.18%) |
Sep 24, 2018 | 8.432 | 8.623 | 8.240 | 8.302 | 427,022 | -0.10(-1.18%) |
Sep 21, 2018 | 8.500 | 8.531 | 8.225 | 8.401 | 1,482,253 | -0.07(-0.81%) |
Sep 20, 2018 | 8.646 | 8.676 | 8.378 | 8.470 | 327,639 | -0.15(-1.69%) |
Sep 19, 2018 | 8.263 | 8.646 | 8.225 | 8.615 | 522,616 | +0.31(+3.68%) |
Sep 18, 2018 | 8.240 | 8.485 | 8.225 | 8.309 | 443,058 | +0.08(+1.02%) |
Sep 17, 2018 | 8.462 | 8.531 | 8.217 | 8.225 | 756,324 | -0.21(-2.45%) |
Sep 14, 2018 | 8.661 | 8.715 | 8.401 | 8.432 | 868,231 | -0.24(-2.82%) |
Sep 13, 2018 | 9.013 | 9.035 | 8.569 | 8.676 | 787,219 | -0.34(-3.82%) |
Sep 12, 2018 | 8.998 | 9.243 | 8.960 | 9.021 | 1,161,587 | +0.09(+1.03%) |
Sep 11, 2018 | 10.07 | 10.07 | 8.784 | 8.929 | 2,781,652 | -2.01(-18.39%) |
Sep 10, 2018 | 10.97 | 11.04 | 10.77 | 10.94 | 246,308 | +0.04(+0.35%) |
Sep 07, 2018 | 10.91 | 11.02 | 10.65 | 10.90 | 584,876 | -0.14(-1.25%) |
Sep 06, 2018 | 11.53 | 11.53 | 11.00 | 11.04 | 343,771 | -0.52(-4.50%) |
Sep 05, 2018 | 11.61 | 11.68 | 11.42 | 11.56 | 208,623 | -0.02(-0.20%) |
Sep 04, 2018 | 12.21 | 12.21 | 11.52 | 11.58 | 318,699 | -0.55(-4.54%) |
Aug 31, 2018 | 12.13 | 12.13 | 12.13 | 0 | -0.12(-1.00%) | |
Aug 30, 2018 | 12.17 | 12.33 | 11.98 | 12.26 | 190,850 | +0.10(+0.82%) |
Aug 29, 2018 | 12.31 | 12.38 | 12.05 | 12.16 | 282,471 | -0.18(-1.49%) |
Aug 28, 2018 | 12.55 | 12.61 | 12.25 | 12.34 | 90,029 | -0.21(-1.65%) |
Aug 27, 2018 | 12.72 | 12.83 | 12.46 | 12.55 | 180,370 | -0.16(-1.26%) |
Aug 24, 2018 | 12.85 | 12.98 | 12.58 | 12.71 | 210,816 | -0.07(-0.54%) |
Aug 23, 2018 | 12.79 | 12.81 | 12.56 | 12.78 | 132,534 | -0.10(-0.77%) |
Aug 22, 2018 | 12.52 | 12.95 | 12.45 | 12.88 | 288,245 | +0.43(+3.44%) |
Aug 21, 2018 | 12.40 | 12.66 | 12.34 | 12.45 | 159,627 | +0.13(+1.06%) |
Aug 20, 2018 | 12.39 | 12.42 | 12.02 | 12.32 | 311,801 | -0.02(-0.19%) |
Aug 17, 2018 | 12.21 | 12.47 | 12.13 | 12.34 | 425,816 | +0.14(+1.13%) |
Aug 16, 2018 | 11.88 | 12.29 | 11.81 | 12.20 | 288,577 | +0.42(+3.57%) |
Aug 15, 2018 | 12.24 | 12.25 | 11.52 | 11.78 | 356,295 | -0.52(-4.23%) |
Aug 14, 2018 | 12.67 | 12.69 | 12.26 | 12.30 | 255,510 | -0.24(-1.89%) |
Aug 13, 2018 | 12.61 | 12.70 | 12.49 | 12.54 | 230,565 | -0.09(-0.73%) |
Aug 10, 2018 | 12.36 | 12.69 | 12.23 | 12.63 | 172,783 | +0.20(+1.60%) |
Aug 09, 2018 | 13.22 | 13.22 | 12.13 | 12.43 | 320,283 | -0.24(-1.87%) |
Aug 08, 2018 | 12.49 | 12.74 | 12.25 | 12.67 | 468,642 | +0.07(+0.55%) |
Aug 07, 2018 | 12.56 | 12.79 | 12.45 | 12.60 | 237,804 | +0.10(+0.80%) |
Aug 06, 2018 | 12.40 | 12.66 | 12.22 | 12.50 | 132,242 | +0.10(+0.80%) |
Aug 03, 2018 | 12.49 | 12.55 | 12.30 | 12.40 | 240,485 | -0.02(-0.18%) |
Aug 02, 2018 | 12.36 | 12.55 | 12.21 | 12.43 | 216,244 | -0.02(-0.18%) |
Aug 01, 2018 | 12.31 | 12.58 | 12.05 | 12.45 | 248,415 | -0.04(-0.31%) |
Jul 31, 2018 | 12.57 | 12.69 | 12.14 | 12.49 | 336,800 | -0.10(-0.79%) |
Jul 30, 2018 | 12.82 | 12.95 | 12.56 | 12.59 | 182,627 | -0.04(-0.30%) |
Jul 27, 2018 | 12.82 | 12.92 | 12.61 | 12.62 | 233,427 | -0.23(-1.79%) |
Jul 26, 2018 | 13.04 | 13.11 | 12.82 | 12.85 | 187,832 | -0.18(-1.35%) |
Jul 25, 2018 | 12.92 | 13.06 | 12.85 | 13.03 | 181,116 | +0.05(+0.35%) |
Jul 24, 2018 | 13.16 | 13.16 | 12.92 | 12.98 | 143,488 | -0.11(-0.82%) |
Jul 23, 2018 | 13.16 | 13.28 | 12.98 | 13.09 | 238,807 | -0.07(-0.52%) |
Jul 20, 2018 | 13.42 | 13.42 | 13.11 | 13.16 | 190,574 | -0.21(-1.55%) |
Jul 19, 2018 | 13.27 | 13.50 | 13.27 | 13.37 | 144,978 | +0.05(+0.34%) |
Jul 18, 2018 | 13.01 | 13.40 | 13.00 | 13.32 | 185,051 | +0.22(+1.69%) |
Jul 17, 2018 | 13.08 | 13.27 | 13.04 | 13.10 | 154,523 | -0.10(-0.75%) |
Jul 16, 2018 | 13.26 | 13.30 | 12.95 | 13.20 | 175,838 | -0.20(-1.48%) |
Jul 13, 2018 | 13.45 | 13.10 | 13.40 | 236,260 | +0.30(+2.28%) | |
Jul 12, 2018 | 13.35 | 13.35 | 12.85 | 13.10 | 258,401 | -0.14(-1.04%) |
Jul 11, 2018 | 13.72 | 13.72 | 13.08 | 13.24 | 286,385 | -0.53(-3.84%) |
Jul 10, 2018 | 13.86 | 13.98 | 13.71 | 13.76 | 271,266 | -0.01(-0.06%) |
Jul 09, 2018 | 13.65 | 13.82 | 13.54 | 13.77 | 237,042 | +0.16(+1.18%) |
Jul 06, 2018 | 13.30 | 13.66 | 13.24 | 13.61 | 220,061 | +0.28(+2.07%) |
Jul 05, 2018 | 13.53 | 13.53 | 13.25 | 13.34 | 266,554 | -0.18(-1.30%) |
Jul 03, 2018 | 13.51 | 13.51 | 13.51 | 0 | +0.08(+0.57%) |