Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.25 | 10.49 | 10.05 | 10.05 | 11,400 | -0.10(-0.99%) |
Sep 27, 2018 | 10.70 | 10.70 | 10.05 | 10.15 | 20,818 | +0.06(+0.59%) |
Sep 26, 2018 | 11.75 | 12.00 | 10.00 | 10.09 | 81,775 | -0.15(-1.46%) |
Sep 25, 2018 | 9.750 | 10.40 | 9.380 | 10.24 | 92,580 | +0.69(+7.23%) |
Sep 24, 2018 | 9.470 | 9.550 | 9.250 | 9.550 | 37,277 | -0.18(-1.85%) |
Sep 21, 2018 | 8.510 | 9.730 | 8.040 | 9.730 | 83,200 | +1.06(+12.26%) |
Sep 20, 2018 | 9.050 | 9.350 | 8.600 | 8.667 | 29,745 | -0.05(-0.60%) |
Sep 19, 2018 | 9.020 | 9.530 | 8.600 | 8.720 | 33,762 | -0.23(-2.52%) |
Sep 18, 2018 | 9.050 | 9.720 | 8.690 | 8.946 | 44,292 | -0.05(-0.60%) |
Sep 17, 2018 | 9.520 | 9.750 | 9.000 | 9.000 | 49,480 | -0.46(-4.86%) |
Sep 14, 2018 | 9.250 | 9.770 | 9.020 | 9.460 | 53,400 | +0.34(+3.73%) |
Sep 13, 2018 | 9.390 | 9.400 | 9.000 | 9.120 | 7,228 | -0.11(-1.19%) |
Sep 12, 2018 | 9.700 | 9.725 | 9.210 | 9.230 | 21,111 | +0.13(+1.43%) |
Sep 11, 2018 | 9.590 | 9.599 | 9.000 | 9.100 | 21,485 | -0.40(-4.21%) |
Sep 10, 2018 | 9.680 | 10.24 | 9.270 | 9.500 | 20,650 | -0.15(-1.55%) |
Sep 07, 2018 | 9.770 | 10.50 | 9.350 | 9.650 | 28,400 | -0.38(-3.79%) |
Sep 06, 2018 | 9.750 | 10.40 | 9.510 | 10.03 | 15,799 | +0.26(+2.66%) |
Sep 05, 2018 | 9.900 | 10.10 | 9.010 | 9.770 | 16,076 | -0.14(-1.41%) |
Sep 04, 2018 | 9.990 | 10.54 | 9.780 | 9.910 | 37,460 | +0.03(+0.30%) |
Aug 31, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.23(+2.38%) | |
Aug 30, 2018 | 9.820 | 9.989 | 9.650 | 9.650 | 10,110 | -0.10(-1.03%) |
Aug 29, 2018 | 9.560 | 9.806 | 9.550 | 9.750 | 8,540 | +0.25(+2.63%) |
Aug 28, 2018 | 9.550 | 9.980 | 8.840 | 9.500 | 3,508 | +0.02(+0.21%) |
Aug 27, 2018 | 9.440 | 10.51 | 9.440 | 9.480 | 44,384 | +0.11(+1.17%) |
Aug 24, 2018 | 8.510 | 9.700 | 8.510 | 9.370 | 46,600 | +0.48(+5.40%) |
Aug 23, 2018 | 8.870 | 8.970 | 8.600 | 8.890 | 6,842 | +0.36(+4.22%) |
Aug 22, 2018 | 8.720 | 8.989 | 8.503 | 8.530 | 17,186 | -0.19(-2.18%) |
Aug 21, 2018 | 9.420 | 9.581 | 8.720 | 8.720 | 22,852 | -0.76(-8.02%) |
Aug 20, 2018 | 9.440 | 9.670 | 9.160 | 9.480 | 14,219 | -0.02(-0.21%) |
Aug 17, 2018 | 9.540 | 9.675 | 9.400 | 9.500 | 30,000 | -0.03(-0.31%) |
Aug 16, 2018 | 9.150 | 9.530 | 9.150 | 9.530 | 36,976 | +0.38(+4.15%) |
Aug 15, 2018 | 9.290 | 9.720 | 9.100 | 9.150 | 36,922 | +0.05(+0.55%) |
Aug 14, 2018 | 9.000 | 9.350 | 8.010 | 9.100 | 46,475 | +0.15(+1.73%) |
Aug 13, 2018 | 9.150 | 9.260 | 8.820 | 8.945 | 38,643 | -0.27(-2.93%) |
Aug 10, 2018 | 9.190 | 9.280 | 9.020 | 9.215 | 19,500 | -0.03(-0.27%) |
Aug 09, 2018 | 9.380 | 9.490 | 9.060 | 9.240 | 15,856 | -0.20(-2.12%) |
Aug 08, 2018 | 9.300 | 9.771 | 9.260 | 9.440 | 13,189 | +0.16(+1.72%) |
Aug 07, 2018 | 9.480 | 9.940 | 9.010 | 9.280 | 32,661 | -0.18(-1.90%) |
Aug 06, 2018 | 9.700 | 10.00 | 9.460 | 9.460 | 14,304 | -0.20(-2.07%) |
Aug 03, 2018 | 9.670 | 10.20 | 9.300 | 9.660 | 33,700 | +0.00(+0.00%) |
Aug 02, 2018 | 10.54 | 11.85 | 9.580 | 9.660 | 26,505 | -0.74(-7.12%) |
Aug 01, 2018 | 11.84 | 11.99 | 10.27 | 10.40 | 24,848 | -1.32(-11.26%) |
Jul 31, 2018 | 10.94 | 11.99 | 10.32 | 11.72 | 36,233 | +0.92(+8.52%) |
Jul 30, 2018 | 10.37 | 10.98 | 10.37 | 10.80 | 65,210 | +0.49(+4.75%) |
Jul 27, 2018 | 10.00 | 10.99 | 10.00 | 10.31 | 27,700 | +0.57(+5.85%) |
Jul 26, 2018 | 9.510 | 10.04 | 9.510 | 9.740 | 8,262 | +0.42(+4.51%) |
Jul 25, 2018 | 9.450 | 10.78 | 9.310 | 9.320 | 42,158 | -0.33(-3.42%) |
Jul 24, 2018 | 9.630 | 10.00 | 9.410 | 9.650 | 42,415 | +0.19(+2.01%) |
Jul 23, 2018 | 9.810 | 10.08 | 9.430 | 9.460 | 39,654 | -0.42(-4.25%) |
Jul 20, 2018 | 10.98 | 9.638 | 9.880 | 22,000 | -0.22(-2.18%) | |
Jul 19, 2018 | 10.06 | 10.65 | 9.900 | 10.10 | 72,500 | +0.10(+1.00%) |
Jul 18, 2018 | 10.64 | 10.64 | 10.00 | 10.00 | 32,612 | -0.64(-6.02%) |
Jul 17, 2018 | 11.35 | 11.35 | 10.50 | 10.64 | 39,752 | -0.86(-7.48%) |
Jul 16, 2018 | 11.52 | 11.52 | 11.06 | 11.50 | 37,888 | -0.02(-0.17%) |
Jul 13, 2018 | 11.61 | 11.66 | 11.48 | 11.52 | 21,244 | -0.14(-1.20%) |
Jul 12, 2018 | 11.75 | 11.20 | 11.66 | 16,096 | +0.66(+6.00%) | |
Jul 11, 2018 | 11.54 | 11.54 | 11.00 | 11.00 | 11,774 | -0.52(-4.51%) |
Jul 10, 2018 | 11.50 | 11.70 | 11.41 | 11.52 | 17,618 | +0.08(+0.70%) |
Jul 09, 2018 | 11.31 | 11.50 | 11.25 | 11.44 | 17,163 | +0.22(+1.96%) |
Jul 06, 2018 | 11.25 | 11.40 | 10.99 | 11.22 | 6,933 | -0.01(-0.09%) |
Jul 05, 2018 | 11.50 | 11.50 | 10.98 | 11.23 | 15,536 | -0.06(-0.53%) |
Jul 03, 2018 | 11.29 | 11.29 | 11.29 | 0 | +0.10(+0.89%) |