Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.200 | 8.300 | 8.000 | 8.100 | 418,400 | -0.10(-1.22%) |
Sep 27, 2018 | 7.800 | 8.360 | 7.750 | 8.200 | 665,481 | +0.45(+5.81%) |
Sep 26, 2018 | 7.650 | 7.900 | 7.575 | 7.750 | 337,746 | +0.10(+1.31%) |
Sep 25, 2018 | 7.750 | 8.000 | 7.600 | 7.650 | 329,477 | +0.00(+0.00%) |
Sep 24, 2018 | 7.400 | 7.850 | 7.350 | 7.650 | 472,057 | +0.25(+3.38%) |
Sep 21, 2018 | 7.750 | 7.800 | 7.350 | 7.400 | 541,700 | -0.35(-4.52%) |
Sep 20, 2018 | 7.400 | 7.800 | 7.300 | 7.750 | 345,878 | +0.35(+4.73%) |
Sep 19, 2018 | 7.500 | 7.500 | 7.100 | 7.400 | 452,938 | -0.10(-1.33%) |
Sep 18, 2018 | 7.600 | 7.850 | 7.500 | 7.500 | 429,013 | -0.10(-1.32%) |
Sep 17, 2018 | 8.000 | 8.050 | 7.450 | 7.600 | 556,524 | -0.30(-3.80%) |
Sep 14, 2018 | 7.650 | 8.350 | 7.650 | 7.900 | 845,300 | +0.35(+4.64%) |
Sep 13, 2018 | 7.450 | 7.600 | 7.150 | 7.550 | 843,495 | +0.15(+2.03%) |
Sep 12, 2018 | 7.900 | 8.040 | 7.300 | 7.400 | 718,641 | -0.65(-8.07%) |
Sep 11, 2018 | 8.000 | 8.300 | 7.550 | 8.050 | 1,047,534 | -0.05(-0.62%) |
Sep 10, 2018 | 8.950 | 9.050 | 7.900 | 8.100 | 1,448,880 | -0.65(-7.43%) |
Sep 07, 2018 | 10.45 | 10.45 | 8.600 | 8.750 | 3,183,500 | -3.98(-31.26%) |
Sep 06, 2018 | 13.15 | 13.20 | 12.50 | 12.73 | 598,830 | -0.32(-2.45%) |
Sep 05, 2018 | 13.90 | 13.90 | 12.35 | 13.05 | 624,719 | -0.80(-5.78%) |
Sep 04, 2018 | 14.30 | 14.45 | 13.45 | 13.85 | 503,319 | -0.45(-3.15%) |
Aug 31, 2018 | 14.30 | 14.30 | 14.30 | 0 | -0.65(-4.35%) | |
Aug 30, 2018 | 15.30 | 15.55 | 14.90 | 14.95 | 453,432 | -0.30(-1.97%) |
Aug 29, 2018 | 14.55 | 15.40 | 14.55 | 15.25 | 639,697 | +0.75(+5.17%) |
Aug 28, 2018 | 14.05 | 14.65 | 13.85 | 14.50 | 462,966 | +0.50(+3.57%) |
Aug 27, 2018 | 13.80 | 14.10 | 13.70 | 14.00 | 209,572 | +0.15(+1.08%) |
Aug 24, 2018 | 13.80 | 14.15 | 13.55 | 13.85 | 267,200 | +0.00(+0.00%) |
Aug 23, 2018 | 13.75 | 14.21 | 13.53 | 13.85 | 301,518 | +0.08(+0.58%) |
Aug 22, 2018 | 13.70 | 14.05 | 13.60 | 13.77 | 165,005 | +0.02(+0.15%) |
Aug 21, 2018 | 13.70 | 13.85 | 13.33 | 13.75 | 322,993 | +0.00(+0.00%) |
Aug 20, 2018 | 14.35 | 14.70 | 13.60 | 13.75 | 380,687 | -0.65(-4.51%) |
Aug 17, 2018 | 14.10 | 14.45 | 13.80 | 14.40 | 268,600 | +0.30(+2.13%) |
Aug 16, 2018 | 14.10 | 14.30 | 13.80 | 14.10 | 220,205 | +0.10(+0.71%) |
Aug 15, 2018 | 14.50 | 14.50 | 13.63 | 14.00 | 367,040 | -0.40(-2.78%) |
Aug 14, 2018 | 14.15 | 14.50 | 14.05 | 14.40 | 217,995 | +0.25(+1.77%) |
Aug 13, 2018 | 14.35 | 14.65 | 14.00 | 14.15 | 186,621 | -0.15(-1.05%) |
Aug 10, 2018 | 14.35 | 14.80 | 14.00 | 14.30 | 288,800 | +0.00(+0.00%) |
Aug 09, 2018 | 13.70 | 14.60 | 13.61 | 14.30 | 301,470 | +0.50(+3.62%) |
Aug 08, 2018 | 13.90 | 13.95 | 13.55 | 13.80 | 208,078 | +0.00(+0.00%) |
Aug 07, 2018 | 13.70 | 14.65 | 13.55 | 13.80 | 451,762 | +0.10(+0.73%) |
Aug 06, 2018 | 13.25 | 13.75 | 13.03 | 13.70 | 242,206 | +0.40(+3.01%) |
Aug 03, 2018 | 13.85 | 13.90 | 12.94 | 13.30 | 327,000 | -0.55(-3.97%) |
Aug 02, 2018 | 13.35 | 14.00 | 13.15 | 13.85 | 330,706 | +0.50(+3.75%) |
Aug 01, 2018 | 12.90 | 13.45 | 12.55 | 13.35 | 381,724 | +0.35(+2.69%) |
Jul 31, 2018 | 13.20 | 13.55 | 12.81 | 13.00 | 268,766 | -0.20(-1.52%) |
Jul 30, 2018 | 14.30 | 14.45 | 13.10 | 13.20 | 406,710 | -0.75(-5.38%) |
Jul 27, 2018 | 15.15 | 15.15 | 13.60 | 13.95 | 546,800 | -1.20(-7.92%) |
Jul 26, 2018 | 15.28 | 14.10 | 15.15 | 583,546 | +0.05(+0.33%) | |
Jul 25, 2018 | 14.70 | 15.40 | 14.70 | 15.10 | 613,776 | +0.30(+2.03%) |
Jul 24, 2018 | 15.05 | 16.00 | 14.21 | 14.80 | 952,612 | +0.05(+0.34%) |
Jul 23, 2018 | 13.95 | 15.40 | 13.95 | 14.75 | 871,194 | +0.85(+6.12%) |
Jul 20, 2018 | 14.25 | 13.35 | 13.90 | 493,475 | +0.40(+2.96%) | |
Jul 19, 2018 | 13.45 | 14.05 | 13.22 | 13.50 | 513,181 | +0.30(+2.27%) |
Jul 18, 2018 | 13.95 | 14.20 | 13.09 | 13.20 | 520,852 | -0.73(-5.21%) |
Jul 17, 2018 | 12.35 | 13.95 | 12.26 | 13.93 | 674,524 | +1.38(+10.96%) |
Jul 16, 2018 | 13.70 | 14.20 | 12.15 | 12.55 | 895,032 | -1.20(-8.73%) |
Jul 13, 2018 | 14.75 | 14.90 | 13.15 | 13.75 | 861,924 | -0.90(-6.14%) |
Jul 12, 2018 | 14.40 | 15.18 | 14.33 | 14.65 | 637,385 | +0.30(+2.09%) |
Jul 11, 2018 | 14.05 | 15.05 | 13.45 | 14.35 | 775,225 | +0.03(+0.17%) |
Jul 10, 2018 | 15.55 | 16.65 | 14.15 | 14.32 | 1,417,637 | -1.23(-7.88%) |
Jul 09, 2018 | 18.35 | 19.05 | 14.65 | 15.55 | 2,626,664 | -2.40(-13.37%) |
Jul 06, 2018 | 16.90 | 18.25 | 16.75 | 17.95 | 987,842 | +1.02(+6.06%) |
Jul 05, 2018 | 17.00 | 17.25 | 16.10 | 16.93 | 815,296 | +0.23(+1.35%) |
Jul 03, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.25(+1.52%) |