Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.89 | 11.21 | 10.84 | 11.10 | 433,500 | +0.17(+1.56%) |
Sep 27, 2018 | 10.82 | 10.97 | 10.73 | 10.93 | 172,309 | +0.11(+1.02%) |
Sep 26, 2018 | 10.90 | 11.11 | 10.81 | 10.82 | 202,263 | -0.07(-0.64%) |
Sep 25, 2018 | 11.36 | 11.36 | 10.75 | 10.89 | 292,463 | -0.39(-3.46%) |
Sep 24, 2018 | 11.21 | 11.47 | 11.16 | 11.28 | 234,235 | +0.09(+0.80%) |
Sep 21, 2018 | 11.00 | 11.40 | 10.96 | 11.19 | 405,200 | +0.21(+1.91%) |
Sep 20, 2018 | 10.65 | 11.03 | 10.57 | 10.98 | 235,388 | +0.08(+0.73%) |
Sep 19, 2018 | 10.67 | 10.94 | 10.67 | 10.90 | 183,287 | +0.18(+1.68%) |
Sep 18, 2018 | 10.76 | 11.00 | 10.53 | 10.72 | 231,096 | +0.01(+0.09%) |
Sep 17, 2018 | 10.70 | 10.75 | 10.46 | 10.71 | 200,258 | +0.02(+0.19%) |
Sep 14, 2018 | 10.91 | 10.91 | 10.52 | 10.69 | 154,600 | -0.26(-2.37%) |
Sep 13, 2018 | 10.95 | 11.03 | 10.78 | 10.95 | 148,743 | +0.03(+0.27%) |
Sep 12, 2018 | 11.09 | 11.21 | 10.64 | 10.92 | 131,588 | -0.17(-1.53%) |
Sep 11, 2018 | 10.79 | 11.13 | 10.71 | 11.09 | 188,898 | +0.29(+2.69%) |
Sep 10, 2018 | 10.70 | 10.83 | 10.27 | 10.80 | 351,701 | -0.03(-0.28%) |
Sep 07, 2018 | 11.20 | 11.38 | 10.71 | 10.83 | 160,400 | -0.42(-3.73%) |
Sep 06, 2018 | 11.50 | 11.57 | 11.22 | 11.25 | 129,846 | -0.18(-1.57%) |
Sep 05, 2018 | 11.37 | 11.52 | 11.21 | 11.43 | 183,777 | +0.05(+0.44%) |
Sep 04, 2018 | 11.25 | 11.62 | 11.18 | 11.38 | 315,309 | +0.08(+0.71%) |
Aug 31, 2018 | 11.30 | 11.30 | 11.30 | 0 | +0.23(+2.08%) | |
Aug 30, 2018 | 11.20 | 11.20 | 10.78 | 11.07 | 239,051 | -0.13(-1.16%) |
Aug 29, 2018 | 11.13 | 11.23 | 11.00 | 11.20 | 219,640 | +0.04(+0.36%) |
Aug 28, 2018 | 11.24 | 11.36 | 11.12 | 11.16 | 162,572 | +0.00(+0.00%) |
Aug 27, 2018 | 11.25 | 11.32 | 11.14 | 11.16 | 173,061 | -0.01(-0.09%) |
Aug 24, 2018 | 11.15 | 11.29 | 10.94 | 11.17 | 198,800 | +0.00(+0.00%) |
Aug 23, 2018 | 11.28 | 11.35 | 11.12 | 11.17 | 159,174 | -0.15(-1.33%) |
Aug 22, 2018 | 11.36 | 11.54 | 11.17 | 11.32 | 250,468 | -0.01(-0.09%) |
Aug 21, 2018 | 11.28 | 11.49 | 11.22 | 11.33 | 226,566 | +0.12(+1.07%) |
Aug 20, 2018 | 11.35 | 11.41 | 10.96 | 11.21 | 222,319 | -0.07(-0.62%) |
Aug 17, 2018 | 11.12 | 11.30 | 10.89 | 11.28 | 347,000 | +0.13(+1.17%) |
Aug 16, 2018 | 11.06 | 11.46 | 11.01 | 11.15 | 229,431 | +0.21(+1.92%) |
Aug 15, 2018 | 11.63 | 11.63 | 10.80 | 10.94 | 488,794 | -0.79(-6.73%) |
Aug 14, 2018 | 12.06 | 12.42 | 11.66 | 11.73 | 595,830 | -0.29(-2.41%) |
Aug 13, 2018 | 11.38 | 12.27 | 11.34 | 12.02 | 790,989 | +0.64(+5.62%) |
Aug 10, 2018 | 11.04 | 11.43 | 10.91 | 11.38 | 260,800 | +0.31(+2.80%) |
Aug 09, 2018 | 11.11 | 11.47 | 11.01 | 11.07 | 360,000 | +0.08(+0.73%) |
Aug 08, 2018 | 10.81 | 11.28 | 10.60 | 10.99 | 569,490 | +0.18(+1.67%) |
Aug 07, 2018 | 10.55 | 11.09 | 10.45 | 10.81 | 617,712 | +0.23(+2.17%) |
Aug 06, 2018 | 10.90 | 11.53 | 10.47 | 10.58 | 1,039,597 | -0.32(-2.94%) |
Aug 03, 2018 | 10.00 | 10.94 | 9.860 | 10.90 | 1,002,400 | +0.88(+8.78%) |
Aug 02, 2018 | 9.350 | 10.15 | 9.270 | 10.02 | 2,008,910 | +0.44(+4.59%) |
Aug 01, 2018 | 7.900 | 9.800 | 7.700 | 9.580 | 5,833,550 | +2.95(+44.49%) |
Jul 31, 2018 | 6.590 | 6.720 | 6.510 | 6.630 | 250,225 | +0.01(+0.15%) |
Jul 30, 2018 | 6.750 | 6.900 | 6.561 | 6.620 | 161,309 | -0.05(-0.75%) |
Jul 27, 2018 | 6.810 | 6.890 | 6.650 | 6.670 | 157,300 | -0.09(-1.33%) |
Jul 26, 2018 | 7.120 | 7.180 | 6.720 | 6.760 | 171,764 | -0.35(-4.92%) |
Jul 25, 2018 | 7.140 | 7.260 | 7.030 | 7.110 | 129,841 | -0.03(-0.42%) |
Jul 24, 2018 | 7.300 | 7.390 | 6.870 | 7.140 | 276,927 | -0.12(-1.65%) |
Jul 23, 2018 | 7.740 | 7.780 | 7.200 | 7.260 | 264,181 | -0.46(-5.96%) |
Jul 20, 2018 | 7.880 | 7.930 | 7.650 | 7.720 | 319,962 | -0.19(-2.40%) |
Jul 19, 2018 | 7.980 | 8.120 | 7.850 | 7.910 | 170,114 | -0.14(-1.74%) |
Jul 18, 2018 | 8.200 | 8.230 | 8.010 | 8.050 | 70,831 | -0.17(-2.07%) |
Jul 17, 2018 | 8.100 | 8.240 | 8.050 | 8.220 | 149,746 | +0.12(+1.48%) |
Jul 16, 2018 | 8.170 | 8.290 | 7.950 | 8.100 | 170,722 | -0.07(-0.86%) |
Jul 13, 2018 | 8.390 | 8.462 | 8.140 | 8.170 | 99,619 | -0.22(-2.62%) |
Jul 12, 2018 | 8.500 | 8.550 | 8.321 | 8.390 | 92,238 | -0.07(-0.83%) |
Jul 11, 2018 | 8.560 | 8.650 | 8.380 | 8.460 | 117,874 | -0.13(-1.51%) |
Jul 10, 2018 | 8.710 | 8.710 | 8.530 | 8.590 | 95,498 | -0.02(-0.23%) |
Jul 09, 2018 | 8.540 | 8.700 | 8.440 | 8.610 | 129,103 | +0.13(+1.53%) |
Jul 06, 2018 | 8.570 | 8.750 | 8.450 | 8.480 | 95,924 | -0.12(-1.40%) |
Jul 05, 2018 | 8.230 | 8.630 | 8.131 | 8.600 | 190,931 | +0.42(+5.13%) |
Jul 03, 2018 | 8.180 | 8.180 | 8.180 | 0 | -0.12(-1.45%) |