Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.600 | 9.780 | 9.510 | 9.550 | 434,900 | -0.06(-0.62%) |
Sep 27, 2018 | 9.960 | 10.02 | 9.520 | 9.610 | 249,104 | -0.29(-2.93%) |
Sep 26, 2018 | 10.68 | 10.78 | 9.890 | 9.900 | 201,300 | -0.80(-7.48%) |
Sep 25, 2018 | 10.31 | 10.74 | 10.28 | 10.70 | 331,696 | +0.39(+3.78%) |
Sep 24, 2018 | 10.02 | 10.45 | 9.910 | 10.31 | 204,578 | +0.28(+2.79%) |
Sep 21, 2018 | 10.10 | 10.20 | 9.895 | 10.03 | 767,900 | -0.14(-1.38%) |
Sep 20, 2018 | 10.36 | 10.48 | 10.06 | 10.17 | 225,089 | -0.13(-1.26%) |
Sep 19, 2018 | 10.50 | 10.61 | 10.27 | 10.30 | 230,802 | -0.20(-1.90%) |
Sep 18, 2018 | 10.50 | 10.69 | 10.33 | 10.50 | 265,939 | -0.03(-0.28%) |
Sep 17, 2018 | 11.15 | 11.22 | 10.47 | 10.53 | 208,279 | -0.63(-5.65%) |
Sep 14, 2018 | 11.10 | 11.40 | 11.02 | 11.16 | 145,000 | +0.05(+0.45%) |
Sep 13, 2018 | 11.07 | 11.18 | 10.91 | 11.11 | 155,490 | +0.03(+0.27%) |
Sep 12, 2018 | 11.38 | 11.44 | 11.03 | 11.08 | 169,360 | -0.33(-2.89%) |
Sep 11, 2018 | 11.25 | 11.57 | 11.01 | 11.41 | 304,179 | +0.16(+1.42%) |
Sep 10, 2018 | 11.44 | 11.46 | 11.18 | 11.25 | 169,656 | -0.12(-1.06%) |
Sep 07, 2018 | 11.48 | 11.70 | 11.26 | 11.37 | 147,600 | -0.11(-0.96%) |
Sep 06, 2018 | 11.70 | 11.75 | 11.25 | 11.48 | 239,921 | -0.22(-1.88%) |
Sep 05, 2018 | 11.85 | 11.86 | 11.28 | 11.70 | 298,925 | -0.15(-1.27%) |
Sep 04, 2018 | 12.64 | 12.73 | 11.69 | 11.85 | 419,252 | -0.79(-6.25%) |
Aug 31, 2018 | 12.64 | 12.64 | 12.64 | 0 | +0.36(+2.93%) | |
Aug 30, 2018 | 12.21 | 12.44 | 12.14 | 12.28 | 220,109 | +0.03(+0.24%) |
Aug 29, 2018 | 12.29 | 12.39 | 11.96 | 12.25 | 228,093 | -0.04(-0.33%) |
Aug 28, 2018 | 12.14 | 12.35 | 12.05 | 12.29 | 435,307 | +0.13(+1.07%) |
Aug 27, 2018 | 12.34 | 12.34 | 11.76 | 12.16 | 492,912 | -0.15(-1.22%) |
Aug 24, 2018 | 12.14 | 12.39 | 12.10 | 12.31 | 382,200 | +0.15(+1.23%) |
Aug 23, 2018 | 11.85 | 12.19 | 11.76 | 12.16 | 288,146 | +0.35(+2.96%) |
Aug 22, 2018 | 11.76 | 11.93 | 11.65 | 11.81 | 128,695 | +0.01(+0.08%) |
Aug 21, 2018 | 11.70 | 11.98 | 11.54 | 11.80 | 166,485 | +0.09(+0.77%) |
Aug 20, 2018 | 11.65 | 11.86 | 11.52 | 11.71 | 228,198 | +0.03(+0.26%) |
Aug 17, 2018 | 11.86 | 12.04 | 11.55 | 11.68 | 143,400 | -0.14(-1.18%) |
Aug 16, 2018 | 12.19 | 12.21 | 11.79 | 11.82 | 142,939 | -0.28(-2.31%) |
Aug 15, 2018 | 11.93 | 12.16 | 11.89 | 12.10 | 235,132 | +0.06(+0.50%) |
Aug 14, 2018 | 11.87 | 12.12 | 11.73 | 12.04 | 248,230 | +0.25(+2.12%) |
Aug 13, 2018 | 11.98 | 12.12 | 11.65 | 11.79 | 222,957 | -0.21(-1.75%) |
Aug 10, 2018 | 11.82 | 12.10 | 11.62 | 12.00 | 208,900 | +0.11(+0.93%) |
Aug 09, 2018 | 11.59 | 12.07 | 11.51 | 11.89 | 306,777 | +0.27(+2.32%) |
Aug 08, 2018 | 11.39 | 11.71 | 11.36 | 11.62 | 272,316 | +0.26(+2.29%) |
Aug 07, 2018 | 11.35 | 11.55 | 11.17 | 11.36 | 612,674 | +0.03(+0.26%) |
Aug 06, 2018 | 11.08 | 11.47 | 10.80 | 11.33 | 205,011 | +0.17(+1.52%) |
Aug 03, 2018 | 11.64 | 11.72 | 11.10 | 11.16 | 732,800 | -0.39(-3.38%) |
Aug 02, 2018 | 10.86 | 11.57 | 10.75 | 11.55 | 512,418 | +0.66(+6.06%) |
Aug 01, 2018 | 10.89 | 11.08 | 10.67 | 10.89 | 580,717 | +0.06(+0.55%) |
Jul 31, 2018 | 10.90 | 10.95 | 10.53 | 10.83 | 1,062,474 | -0.04(-0.37%) |
Jul 30, 2018 | 10.58 | 11.03 | 10.58 | 10.87 | 555,322 | +0.24(+2.26%) |
Jul 27, 2018 | 10.69 | 10.80 | 10.44 | 10.63 | 781,200 | -0.01(-0.09%) |
Jul 26, 2018 | 11.08 | 10.50 | 10.64 | 3,487,266 | -0.56(-5.00%) | |
Jul 25, 2018 | 10.54 | 11.44 | 10.54 | 11.20 | 1,015,686 | +0.10(+0.90%) |
Jul 24, 2018 | 11.00 | 11.50 | 10.75 | 11.10 | 1,233,324 | +0.74(+7.14%) |
Jul 23, 2018 | 10.20 | 10.45 | 9.960 | 10.36 | 189,319 | +0.14(+1.37%) |
Jul 20, 2018 | 10.38 | 10.09 | 10.22 | 80,688 | -0.10(-0.97%) | |
Jul 19, 2018 | 9.980 | 10.49 | 9.890 | 10.32 | 175,608 | +0.33(+3.30%) |
Jul 18, 2018 | 10.17 | 10.17 | 9.790 | 9.990 | 92,342 | -0.18(-1.77%) |
Jul 17, 2018 | 10.25 | 10.46 | 10.12 | 10.17 | 127,659 | -0.07(-0.68%) |
Jul 16, 2018 | 10.32 | 10.40 | 10.00 | 10.24 | 144,034 | -0.07(-0.68%) |
Jul 13, 2018 | 10.36 | 10.46 | 10.28 | 10.31 | 127,501 | -0.04(-0.39%) |
Jul 12, 2018 | 10.46 | 10.50 | 10.30 | 10.35 | 168,549 | -0.06(-0.58%) |
Jul 11, 2018 | 10.31 | 10.51 | 10.27 | 10.41 | 135,726 | +0.03(+0.29%) |
Jul 10, 2018 | 10.33 | 10.43 | 10.11 | 10.38 | 205,387 | +0.08(+0.78%) |
Jul 09, 2018 | 10.27 | 10.43 | 10.27 | 10.30 | 132,246 | +0.07(+0.68%) |
Jul 06, 2018 | 9.960 | 10.25 | 9.790 | 10.23 | 200,393 | +0.27(+2.71%) |
Jul 05, 2018 | 9.980 | 10.00 | 9.700 | 9.960 | 97,127 | +0.02(+0.20%) |
Jul 03, 2018 | 9.940 | 9.940 | 9.940 | 0 | +0.27(+2.79%) |