Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.26 | 10.30 | 10.26 | 10.30 | 900 | +0.15(+1.48%) |
Sep 27, 2018 | 10.05 | 10.15 | 10.05 | 10.15 | 891 | +0.19(+1.86%) |
Sep 26, 2018 | 9.880 | 9.965 | 9.880 | 9.965 | 4,471 | +0.15(+1.54%) |
Sep 25, 2018 | 9.940 | 9.940 | 9.814 | 9.814 | 7,051 | -0.41(-3.97%) |
Sep 24, 2018 | 10.24 | 10.25 | 10.21 | 10.22 | 5,110 | -0.26(-2.48%) |
Sep 21, 2018 | 10.49 | 10.49 | 10.48 | 10.48 | 10,500 | -0.06(-0.57%) |
Sep 20, 2018 | 10.54 | 10.54 | 10.45 | 10.54 | 3,449 | -0.02(-0.19%) |
Sep 19, 2018 | 10.43 | 10.56 | 10.43 | 10.56 | 5,117 | +0.19(+1.83%) |
Sep 18, 2018 | 10.36 | 10.37 | 10.36 | 10.37 | 84,833 | +0.19(+1.87%) |
Sep 17, 2018 | 10.01 | 10.18 | 10.01 | 10.18 | 1,300 | +0.28(+2.78%) |
Sep 14, 2018 | 9.970 | 10.00 | 9.850 | 9.905 | 4,300 | +0.24(+2.54%) |
Sep 13, 2018 | 9.810 | 9.810 | 9.660 | 9.660 | 2,759 | -0.10(-1.02%) |
Sep 12, 2018 | 9.670 | 9.790 | 9.670 | 9.760 | 2,608 | +0.16(+1.67%) |
Sep 11, 2018 | 9.600 | 9.600 | 9.600 | 46 | +0.00(+0.00%) | |
Sep 10, 2018 | 9.660 | 9.730 | 9.600 | 9.600 | 11,859 | +0.10(+1.05%) |
Sep 07, 2018 | 9.600 | 9.705 | 9.500 | 9.500 | 1,200 | -0.12(-1.27%) |
Sep 06, 2018 | 9.710 | 9.710 | 9.560 | 9.622 | 4,507 | -0.12(-1.21%) |
Sep 05, 2018 | 9.920 | 9.920 | 9.660 | 9.740 | 2,678 | +0.04(+0.41%) |
Sep 04, 2018 | 9.590 | 9.776 | 9.590 | 9.700 | 28,187 | +0.20(+2.11%) |
Aug 31, 2018 | 9.500 | 9.500 | 9.500 | 0 | -0.37(-3.75%) | |
Aug 30, 2018 | 9.830 | 10.01 | 9.790 | 9.870 | 35,115 | -0.95(-8.78%) |
Aug 29, 2018 | 10.82 | 10.82 | 10.68 | 10.82 | 4,238 | -0.02(-0.18%) |
Aug 28, 2018 | 10.82 | 10.85 | 10.80 | 10.84 | 6,107 | -0.03(-0.28%) |
Aug 27, 2018 | 10.74 | 10.87 | 10.74 | 10.87 | 22,463 | +0.27(+2.55%) |
Aug 24, 2018 | 10.60 | 10.60 | 10.60 | 44 | +0.00(+0.00%) | |
Aug 23, 2018 | 10.74 | 10.74 | 10.60 | 10.60 | 36,889 | -0.08(-0.75%) |
Aug 22, 2018 | 10.70 | 10.74 | 10.67 | 10.68 | 36,182 | +0.15(+1.42%) |
Aug 21, 2018 | 10.50 | 10.53 | 10.44 | 10.53 | 3,299 | +0.19(+1.84%) |
Aug 20, 2018 | 10.20 | 10.34 | 10.17 | 10.34 | 25,574 | +0.29(+2.89%) |
Aug 17, 2018 | 9.920 | 10.05 | 9.920 | 10.05 | 3,400 | -0.10(-0.99%) |
Aug 16, 2018 | 10.21 | 10.35 | 10.12 | 10.15 | 10,049 | +0.03(+0.30%) |
Aug 15, 2018 | 9.920 | 10.12 | 9.920 | 10.12 | 12,618 | +0.23(+2.33%) |
Aug 14, 2018 | 9.890 | 9.930 | 9.890 | 9.890 | 2,999 | +0.12(+1.23%) |
Aug 13, 2018 | 9.780 | 9.850 | 9.730 | 9.770 | 6,609 | -0.35(-3.46%) |
Aug 10, 2018 | 10.15 | 10.17 | 10.08 | 10.12 | 2,100 | -0.29(-2.79%) |
Aug 09, 2018 | 10.37 | 10.41 | 10.35 | 10.41 | 177,062 | +0.09(+0.87%) |
Aug 08, 2018 | 10.34 | 10.43 | 10.32 | 10.32 | 14,209 | +0.04(+0.39%) |
Aug 07, 2018 | 10.26 | 10.28 | 10.16 | 10.28 | 27,915 | +0.35(+3.52%) |
Aug 06, 2018 | 9.969 | 9.970 | 9.840 | 9.930 | 8,000 | +0.15(+1.53%) |
Aug 03, 2018 | 9.675 | 9.780 | 9.630 | 9.780 | 11,100 | +0.11(+1.14%) |
Aug 02, 2018 | 9.660 | 9.760 | 9.600 | 9.670 | 27,921 | +0.25(+2.65%) |
Aug 01, 2018 | 9.450 | 9.600 | 9.420 | 9.420 | 19,742 | +0.17(+1.84%) |
Jul 31, 2018 | 9.220 | 9.250 | 9.040 | 9.250 | 31,372 | +0.45(+5.11%) |
Jul 30, 2018 | 8.770 | 8.920 | 8.770 | 8.800 | 10,896 | +0.21(+2.43%) |
Jul 27, 2018 | 8.520 | 8.626 | 8.520 | 8.591 | 4,400 | +0.21(+2.52%) |
Jul 26, 2018 | 8.520 | 8.520 | 8.340 | 8.380 | 1,331 | -0.22(-2.56%) |
Jul 25, 2018 | 8.440 | 8.600 | 8.440 | 8.600 | 8,001 | +0.21(+2.50%) |
Jul 24, 2018 | 8.490 | 8.520 | 8.390 | 8.390 | 3,659 | +0.14(+1.70%) |
Jul 23, 2018 | 8.410 | 8.410 | 8.250 | 8.250 | 8,537 | -0.20(-2.37%) |
Jul 20, 2018 | 8.450 | 8.550 | 8.450 | 8.450 | 2,211 | -0.21(-2.42%) |
Jul 19, 2018 | 8.650 | 8.660 | 8.560 | 8.660 | 4,341 | -0.02(-0.25%) |
Jul 18, 2018 | 8.630 | 8.710 | 8.606 | 8.682 | 17,857 | +0.15(+1.78%) |
Jul 17, 2018 | 8.580 | 8.580 | 8.520 | 8.530 | 4,602 | +0.07(+0.83%) |
Jul 16, 2018 | 8.450 | 8.480 | 8.410 | 8.460 | 93,643 | -0.06(-0.70%) |
Jul 13, 2018 | 8.487 | 8.520 | 8.487 | 8.520 | 434,994 | +0.08(+0.95%) |
Jul 12, 2018 | 8.360 | 8.440 | 8.360 | 8.440 | 551,490 | +0.12(+1.44%) |
Jul 11, 2018 | 8.350 | 8.370 | 8.280 | 8.320 | 656,926 | -0.06(-0.72%) |
Jul 10, 2018 | 8.480 | 8.490 | 8.380 | 8.380 | 300,649 | -0.22(-2.56%) |
Jul 09, 2018 | 8.740 | 8.740 | 8.600 | 8.600 | 6,665 | +0.43(+5.26%) |
Jul 06, 2018 | 8.100 | 8.170 | 8.010 | 8.170 | 611,696 | +0.12(+1.49%) |
Jul 05, 2018 | 8.110 | 8.110 | 8.010 | 8.050 | 244,914 | -0.05(-0.62%) |
Jul 03, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.03%) |