Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.850 | 8.850 | 8.450 | 8.650 | 355,800 | -0.20(-2.26%) |
Sep 27, 2018 | 9.000 | 9.250 | 8.650 | 8.850 | 154,052 | -0.25(-2.75%) |
Sep 26, 2018 | 8.800 | 9.450 | 8.800 | 9.100 | 99,613 | +0.25(+2.82%) |
Sep 25, 2018 | 8.600 | 9.050 | 8.450 | 8.850 | 143,392 | +0.25(+2.91%) |
Sep 24, 2018 | 8.700 | 8.800 | 8.450 | 8.600 | 146,242 | -0.15(-1.71%) |
Sep 21, 2018 | 8.850 | 8.950 | 8.600 | 8.750 | 188,900 | -0.15(-1.69%) |
Sep 20, 2018 | 9.000 | 9.150 | 8.650 | 8.900 | 72,871 | -0.05(-0.56%) |
Sep 19, 2018 | 8.400 | 9.050 | 8.350 | 8.950 | 167,217 | +0.70(+8.48%) |
Sep 18, 2018 | 8.250 | 8.450 | 8.150 | 8.250 | 122,458 | +0.00(+0.00%) |
Sep 17, 2018 | 8.550 | 8.650 | 8.200 | 8.250 | 106,447 | -0.30(-3.51%) |
Sep 14, 2018 | 8.700 | 8.950 | 8.550 | 8.550 | 86,500 | -0.25(-2.84%) |
Sep 13, 2018 | 9.150 | 9.350 | 8.700 | 8.800 | 60,867 | -0.30(-3.30%) |
Sep 12, 2018 | 9.300 | 9.350 | 9.000 | 9.100 | 123,592 | -0.20(-2.15%) |
Sep 11, 2018 | 9.150 | 9.450 | 8.850 | 9.300 | 183,357 | +0.10(+1.09%) |
Sep 10, 2018 | 8.300 | 9.300 | 8.200 | 9.200 | 183,579 | +0.90(+10.84%) |
Sep 07, 2018 | 8.350 | 8.450 | 8.200 | 8.300 | 116,400 | -0.10(-1.19%) |
Sep 06, 2018 | 8.550 | 8.700 | 8.350 | 8.400 | 111,163 | -0.10(-1.18%) |
Sep 05, 2018 | 8.750 | 8.900 | 8.400 | 8.500 | 166,022 | -0.35(-3.95%) |
Sep 04, 2018 | 9.150 | 9.150 | 8.650 | 8.850 | 177,145 | -0.30(-3.28%) |
Aug 31, 2018 | 9.150 | 9.150 | 9.150 | 0 | -0.35(-3.68%) | |
Aug 30, 2018 | 9.650 | 9.750 | 9.350 | 9.500 | 92,116 | -0.15(-1.55%) |
Aug 29, 2018 | 9.750 | 10.00 | 9.600 | 9.650 | 65,572 | -0.15(-1.53%) |
Aug 28, 2018 | 10.15 | 10.15 | 9.750 | 9.800 | 137,038 | -0.30(-2.97%) |
Aug 27, 2018 | 9.800 | 10.20 | 9.650 | 10.10 | 169,485 | +0.25(+2.54%) |
Aug 24, 2018 | 9.950 | 10.00 | 9.650 | 9.850 | 111,600 | -0.10(-1.01%) |
Aug 23, 2018 | 9.600 | 10.15 | 9.500 | 9.950 | 149,576 | +0.40(+4.19%) |
Aug 22, 2018 | 9.600 | 9.700 | 9.450 | 9.550 | 72,160 | -0.10(-1.04%) |
Aug 21, 2018 | 9.500 | 9.700 | 9.450 | 9.650 | 93,419 | +0.10(+1.05%) |
Aug 20, 2018 | 9.750 | 9.800 | 9.500 | 9.550 | 52,268 | -0.20(-2.05%) |
Aug 17, 2018 | 9.750 | 10.00 | 9.550 | 9.750 | 171,700 | +0.00(+0.00%) |
Aug 16, 2018 | 9.500 | 9.800 | 9.300 | 9.750 | 134,236 | +0.30(+3.17%) |
Aug 15, 2018 | 9.450 | 9.598 | 9.300 | 9.450 | 132,376 | -0.15(-1.56%) |
Aug 14, 2018 | 9.450 | 9.650 | 9.350 | 9.600 | 269,765 | +0.15(+1.59%) |
Aug 13, 2018 | 9.800 | 9.900 | 9.400 | 9.450 | 122,161 | -0.40(-4.06%) |
Aug 10, 2018 | 9.650 | 10.00 | 9.500 | 9.850 | 128,500 | +0.10(+1.03%) |
Aug 09, 2018 | 9.750 | 9.975 | 9.550 | 9.750 | 77,214 | -0.05(-0.51%) |
Aug 08, 2018 | 9.750 | 9.850 | 9.450 | 9.800 | 127,748 | +0.00(+0.00%) |
Aug 07, 2018 | 9.950 | 10.00 | 9.665 | 9.800 | 113,633 | -0.17(-1.75%) |
Aug 06, 2018 | 9.950 | 10.30 | 9.700 | 9.975 | 134,634 | -0.12(-1.24%) |
Aug 03, 2018 | 10.05 | 10.20 | 9.750 | 10.10 | 388,200 | +0.12(+1.25%) |
Aug 02, 2018 | 10.05 | 10.30 | 9.850 | 9.975 | 185,979 | -0.12(-1.24%) |
Aug 01, 2018 | 10.75 | 10.95 | 9.775 | 10.10 | 620,291 | -0.70(-6.48%) |
Jul 31, 2018 | 10.50 | 11.15 | 10.25 | 10.80 | 257,881 | +0.28(+2.61%) |
Jul 30, 2018 | 10.50 | 10.90 | 10.45 | 10.53 | 267,749 | -0.05(-0.47%) |
Jul 27, 2018 | 13.00 | 13.26 | 10.17 | 10.57 | 601,600 | -2.58(-19.58%) |
Jul 26, 2018 | 14.00 | 14.00 | 13.02 | 13.15 | 153,742 | -0.85(-6.07%) |
Jul 25, 2018 | 13.70 | 14.12 | 13.45 | 14.00 | 259,218 | +0.35(+2.56%) |
Jul 24, 2018 | 13.75 | 13.89 | 13.15 | 13.65 | 179,139 | -0.15(-1.09%) |
Jul 23, 2018 | 13.80 | 13.95 | 13.60 | 13.80 | 179,109 | +0.00(+0.00%) |
Jul 20, 2018 | 13.95 | 14.15 | 13.60 | 13.80 | 114,822 | -0.20(-1.43%) |
Jul 19, 2018 | 13.70 | 14.05 | 13.55 | 14.00 | 110,313 | +0.35(+2.56%) |
Jul 18, 2018 | 14.05 | 14.10 | 13.60 | 13.65 | 140,729 | -0.40(-2.85%) |
Jul 17, 2018 | 13.90 | 14.10 | 13.75 | 14.05 | 183,460 | +0.25(+1.81%) |
Jul 16, 2018 | 13.60 | 13.95 | 13.50 | 13.80 | 135,231 | +0.15(+1.10%) |
Jul 13, 2018 | 13.80 | 14.00 | 13.40 | 13.65 | 111,846 | -0.05(-0.36%) |
Jul 12, 2018 | 13.50 | 13.90 | 13.28 | 13.70 | 183,540 | +0.25(+1.86%) |
Jul 11, 2018 | 13.40 | 13.55 | 13.05 | 13.45 | 140,018 | -0.10(-0.74%) |
Jul 10, 2018 | 13.75 | 13.90 | 13.45 | 13.55 | 171,193 | -0.20(-1.45%) |
Jul 09, 2018 | 13.80 | 14.00 | 13.60 | 13.75 | 259,040 | -0.05(-0.36%) |
Jul 06, 2018 | 14.75 | 14.75 | 13.30 | 13.80 | 465,931 | -0.95(-6.44%) |
Jul 05, 2018 | 14.75 | 14.16 | 14.75 | 289,898 | +0.65(+4.61%) | |
Jul 03, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.25(+1.81%) |