Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.286 | 9.324 | 8.932 | 8.980 | 276,349 | -0.36(-3.89%) |
Sep 27, 2018 | 9.181 | 9.381 | 9.181 | 9.343 | 504,740 | +0.15(+1.66%) |
Sep 26, 2018 | 9.056 | 9.247 | 9.037 | 9.190 | 976,516 | +0.13(+1.48%) |
Sep 25, 2018 | 9.142 | 9.178 | 8.942 | 9.056 | 379,281 | -0.11(-1.15%) |
Sep 24, 2018 | 9.381 | 9.515 | 9.076 | 9.161 | 410,656 | -0.21(-2.24%) |
Sep 21, 2018 | 9.305 | 9.668 | 9.171 | 9.372 | 724,790 | +0.09(+0.93%) |
Sep 20, 2018 | 9.209 | 9.620 | 9.028 | 9.286 | 868,437 | +0.12(+1.36%) |
Sep 19, 2018 | 8.865 | 9.267 | 8.865 | 9.161 | 172,003 | +0.30(+3.34%) |
Sep 18, 2018 | 9.133 | 9.161 | 8.607 | 8.865 | 401,020 | -0.26(-2.83%) |
Sep 17, 2018 | 8.770 | 9.362 | 8.665 | 9.123 | 501,545 | +0.32(+3.69%) |
Sep 14, 2018 | 8.741 | 8.827 | 8.454 | 8.798 | 139,431 | +0.10(+1.10%) |
Sep 13, 2018 | 8.369 | 8.770 | 8.369 | 8.703 | 380,952 | +0.45(+5.44%) |
Sep 12, 2018 | 8.187 | 8.316 | 8.106 | 8.254 | 405,007 | +0.12(+1.53%) |
Sep 11, 2018 | 8.168 | 8.197 | 8.039 | 8.130 | 171,163 | -0.11(-1.28%) |
Sep 10, 2018 | 8.550 | 8.550 | 8.139 | 8.235 | 306,599 | -0.27(-3.15%) |
Sep 07, 2018 | 8.397 | 8.579 | 8.302 | 8.502 | 255,832 | +0.14(+1.71%) |
Sep 06, 2018 | 8.330 | 8.416 | 8.273 | 8.359 | 283,027 | +0.10(+1.16%) |
Sep 05, 2018 | 8.263 | 8.349 | 8.072 | 8.263 | 473,887 | -0.02(-0.23%) |
Sep 04, 2018 | 8.751 | 8.751 | 8.254 | 8.283 | 586,344 | -0.58(-6.57%) |
Aug 31, 2018 | 8.865 | 8.865 | 8.865 | 0 | -0.07(-0.75%) | |
Aug 30, 2018 | 9.333 | 9.333 | 8.827 | 8.932 | 505,551 | -0.31(-3.31%) |
Aug 29, 2018 | 9.009 | 9.362 | 8.912 | 9.238 | 566,408 | +0.25(+2.76%) |
Aug 28, 2018 | 8.818 | 9.013 | 8.760 | 8.989 | 547,964 | +0.18(+2.06%) |
Aug 27, 2018 | 8.712 | 9.018 | 8.712 | 8.808 | 688,800 | +0.28(+3.25%) |
Aug 24, 2018 | 8.560 | 8.722 | 8.493 | 8.531 | 616,867 | +0.11(+1.25%) |
Aug 23, 2018 | 8.722 | 8.999 | 8.416 | 8.426 | 952,847 | -0.39(-4.44%) |
Aug 22, 2018 | 8.607 | 8.865 | 8.607 | 8.818 | 958,232 | +0.16(+1.88%) |
Aug 21, 2018 | 8.617 | 8.989 | 8.197 | 8.655 | 978,195 | -0.57(-6.21%) |
Aug 20, 2018 | 9.181 | 9.267 | 8.903 | 9.228 | 448,838 | +0.06(+0.62%) |
Aug 17, 2018 | 9.200 | 9.228 | 9.047 | 9.171 | 271,534 | -0.04(-0.41%) |
Aug 16, 2018 | 9.171 | 9.467 | 9.171 | 9.209 | 352,807 | +0.04(+0.42%) |
Aug 15, 2018 | 9.286 | 9.286 | 8.989 | 9.171 | 231,210 | -0.21(-2.24%) |
Aug 14, 2018 | 9.267 | 9.477 | 9.209 | 9.381 | 469,188 | +0.12(+1.34%) |
Aug 13, 2018 | 9.429 | 9.515 | 9.180 | 9.257 | 325,313 | -0.21(-2.22%) |
Aug 10, 2018 | 9.515 | 9.582 | 9.142 | 9.467 | 711,391 | -0.15(-1.59%) |
Aug 09, 2018 | 9.983 | 9.983 | 9.572 | 9.620 | 555,331 | -0.32(-3.17%) |
Aug 08, 2018 | 10.26 | 10.43 | 9.916 | 9.935 | 438,667 | -0.37(-3.61%) |
Aug 07, 2018 | 10.52 | 10.58 | 10.28 | 10.31 | 464,265 | -0.13(-1.28%) |
Aug 06, 2018 | 10.69 | 10.71 | 10.37 | 10.44 | 326,727 | -0.26(-2.41%) |
Aug 03, 2018 | 10.54 | 10.79 | 10.49 | 10.70 | 377,573 | +0.27(+2.56%) |
Aug 02, 2018 | 10.48 | 10.58 | 10.26 | 10.43 | 340,240 | -0.11(-1.09%) |
Aug 01, 2018 | 10.79 | 10.85 | 10.53 | 10.55 | 368,922 | -0.32(-2.99%) |
Jul 31, 2018 | 10.81 | 11.00 | 10.56 | 10.87 | 584,150 | +0.13(+1.25%) |
Jul 30, 2018 | 10.78 | 10.82 | 10.63 | 10.74 | 333,915 | -0.07(-0.62%) |
Jul 27, 2018 | 11.15 | 11.31 | 10.79 | 10.80 | 660,831 | -0.29(-2.58%) |
Jul 26, 2018 | 11.11 | 11.15 | 10.94 | 11.09 | 689,345 | -0.06(-0.51%) |
Jul 25, 2018 | 10.56 | 11.19 | 10.53 | 11.15 | 581,105 | +0.66(+6.28%) |
Jul 24, 2018 | 10.25 | 10.58 | 10.15 | 10.49 | 406,610 | +0.36(+3.58%) |
Jul 23, 2018 | 10.21 | 10.26 | 9.964 | 10.13 | 423,161 | -0.18(-1.76%) |
Jul 20, 2018 | 9.945 | 10.44 | 9.945 | 10.31 | 665,955 | +0.32(+3.25%) |
Jul 19, 2018 | 10.11 | 10.19 | 9.840 | 9.983 | 344,092 | -0.27(-2.61%) |
Jul 18, 2018 | 10.08 | 10.30 | 9.907 | 10.25 | 434,944 | +0.12(+1.23%) |
Jul 17, 2018 | 9.735 | 10.15 | 9.735 | 10.13 | 416,384 | +0.34(+3.52%) |
Jul 16, 2018 | 9.773 | 9.811 | 9.620 | 9.782 | 333,176 | -0.02(-0.19%) |
Jul 13, 2018 | 9.696 | 9.859 | 9.606 | 9.801 | 271,055 | +0.05(+0.49%) |
Jul 12, 2018 | 9.716 | 9.821 | 9.563 | 9.754 | 525,317 | +0.11(+1.19%) |
Jul 11, 2018 | 9.706 | 9.706 | 9.524 | 9.639 | 659,475 | -0.16(-1.66%) |
Jul 10, 2018 | 9.744 | 9.806 | 9.419 | 9.801 | 510,265 | +0.03(+0.29%) |
Jul 09, 2018 | 9.706 | 9.878 | 9.639 | 9.773 | 296,174 | +0.11(+1.09%) |
Jul 06, 2018 | 9.438 | 9.706 | 9.314 | 9.668 | 486,820 | +0.29(+3.06%) |
Jul 05, 2018 | 9.811 | 9.811 | 9.333 | 9.381 | 437,382 | -0.34(-3.54%) |
Jul 03, 2018 | 9.725 | 9.725 | 9.725 | 0 | +0.44(+4.73%) |