Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.09 | 10.13 | 9.967 | 10.01 | 86,675 | -0.13(-1.33%) |
Sep 27, 2018 | 10.00 | 10.17 | 10.00 | 10.14 | 106,306 | +0.21(+2.12%) |
Sep 26, 2018 | 9.941 | 10.04 | 9.933 | 9.933 | 27,648 | +0.15(+1.55%) |
Sep 25, 2018 | 9.639 | 9.828 | 9.563 | 9.782 | 29,501 | -0.07(-0.68%) |
Sep 24, 2018 | 10.01 | 10.01 | 9.756 | 9.849 | 49,661 | -0.24(-2.42%) |
Sep 21, 2018 | 9.807 | 10.11 | 9.807 | 10.09 | 23,779 | +0.31(+3.18%) |
Sep 20, 2018 | 9.809 | 9.809 | 9.639 | 9.782 | 21,037 | +0.09(+0.95%) |
Sep 19, 2018 | 9.672 | 9.800 | 9.630 | 9.689 | 18,829 | +0.08(+0.88%) |
Sep 18, 2018 | 9.496 | 9.662 | 9.491 | 9.605 | 10,188 | +0.10(+1.06%) |
Sep 17, 2018 | 9.269 | 9.504 | 9.264 | 9.504 | 27,135 | +0.24(+2.63%) |
Sep 14, 2018 | 9.294 | 9.336 | 9.184 | 9.260 | 39,116 | +0.00(+0.00%) |
Sep 13, 2018 | 9.370 | 9.462 | 9.250 | 9.260 | 56,730 | -0.16(-1.70%) |
Sep 12, 2018 | 9.496 | 9.560 | 9.420 | 9.420 | 25,154 | -0.05(-0.53%) |
Sep 11, 2018 | 9.538 | 9.538 | 9.344 | 9.470 | 65,359 | -0.32(-3.26%) |
Sep 10, 2018 | 9.883 | 9.891 | 9.722 | 9.790 | 27,768 | -0.09(-0.94%) |
Sep 07, 2018 | 9.849 | 10.03 | 9.841 | 9.883 | 8,679 | +0.13(+1.38%) |
Sep 06, 2018 | 9.680 | 9.766 | 9.546 | 9.748 | 11,974 | +0.18(+1.85%) |
Sep 05, 2018 | 9.563 | 9.672 | 9.487 | 9.571 | 26,669 | -0.05(-0.52%) |
Sep 04, 2018 | 9.748 | 9.756 | 9.588 | 9.622 | 89,858 | -0.49(-4.83%) |
Aug 31, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.28(+2.82%) | |
Aug 30, 2018 | 10.01 | 10.01 | 9.731 | 9.832 | 46,694 | -0.27(-2.71%) |
Aug 29, 2018 | 10.03 | 10.17 | 10.01 | 10.11 | 28,093 | +0.10(+0.97%) |
Aug 28, 2018 | 10.16 | 10.16 | 9.975 | 10.01 | 18,589 | -0.20(-1.98%) |
Aug 27, 2018 | 10.11 | 10.25 | 10.11 | 10.21 | 30,703 | +0.29(+2.89%) |
Aug 24, 2018 | 10.05 | 10.05 | 9.857 | 9.925 | 13,910 | +0.03(+0.34%) |
Aug 23, 2018 | 10.13 | 10.13 | 9.891 | 9.891 | 47,446 | -0.33(-3.21%) |
Aug 22, 2018 | 10.02 | 10.22 | 9.992 | 10.22 | 44,678 | +0.04(+0.41%) |
Aug 21, 2018 | 10.50 | 10.51 | 10.14 | 10.18 | 79,225 | -0.40(-3.74%) |
Aug 20, 2018 | 10.66 | 10.66 | 10.53 | 10.57 | 6,919 | -0.07(-0.63%) |
Aug 17, 2018 | 10.66 | 10.68 | 10.57 | 10.64 | 35,312 | -0.17(-1.61%) |
Aug 16, 2018 | 11.00 | 11.05 | 10.77 | 10.81 | 6,812 | -0.00(-0.03%) |
Aug 15, 2018 | 10.94 | 10.94 | 10.75 | 10.82 | 25,641 | -0.30(-2.67%) |
Aug 14, 2018 | 10.81 | 11.16 | 10.81 | 11.11 | 66,697 | +0.40(+3.72%) |
Aug 13, 2018 | 10.63 | 10.79 | 10.55 | 10.72 | 309,077 | -0.03(-0.24%) |
Aug 10, 2018 | 10.93 | 11.00 | 10.74 | 10.74 | 22,471 | -0.54(-4.77%) |
Aug 09, 2018 | 11.47 | 11.47 | 11.20 | 11.28 | 45,908 | -0.25(-2.19%) |
Aug 08, 2018 | 11.83 | 11.83 | 11.47 | 11.53 | 19,437 | -0.12(-1.01%) |
Aug 07, 2018 | 11.98 | 11.99 | 11.65 | 11.65 | 12,211 | -0.24(-2.05%) |
Aug 06, 2018 | 12.05 | 12.07 | 11.89 | 11.89 | 110,569 | -0.13(-1.12%) |
Aug 03, 2018 | 11.98 | 12.04 | 11.94 | 12.03 | 5,231 | +0.42(+3.62%) |
Aug 02, 2018 | 11.53 | 11.66 | 11.53 | 11.61 | 63,699 | +0.01(+0.07%) |
Aug 01, 2018 | 11.57 | 11.66 | 11.52 | 11.60 | 251,240 | +0.08(+0.66%) |
Jul 31, 2018 | 11.62 | 11.62 | 11.52 | 11.52 | 9,767 | -0.28(-2.35%) |
Jul 30, 2018 | 11.78 | 11.80 | 11.75 | 11.80 | 7,334 | +0.03(+0.29%) |
Jul 27, 2018 | 11.82 | 11.85 | 11.72 | 11.77 | 21,876 | +0.05(+0.43%) |
Jul 26, 2018 | 11.89 | 11.89 | 11.65 | 11.72 | 23,046 | -0.23(-1.90%) |
Jul 25, 2018 | 11.97 | 11.99 | 11.84 | 11.94 | 51,384 | +0.18(+1.57%) |
Jul 24, 2018 | 11.69 | 11.83 | 11.69 | 11.76 | 69,544 | +0.23(+1.97%) |
Jul 23, 2018 | 11.62 | 11.62 | 11.47 | 11.53 | 9,170 | -0.15(-1.30%) |
Jul 20, 2018 | 11.60 | 11.75 | 11.60 | 11.68 | 43,394 | +0.61(+5.47%) |
Jul 19, 2018 | 10.95 | 11.17 | 10.94 | 11.08 | 16,751 | +0.06(+0.53%) |
Jul 18, 2018 | 11.09 | 11.15 | 11.02 | 11.02 | 7,067 | -0.10(-0.91%) |
Jul 17, 2018 | 10.99 | 11.12 | 10.99 | 11.12 | 15,643 | +0.16(+1.46%) |
Jul 16, 2018 | 10.99 | 11.05 | 10.93 | 10.96 | 23,514 | +0.00(+0.00%) |
Jul 13, 2018 | 10.71 | 10.98 | 10.71 | 10.96 | 225,461 | +0.29(+2.68%) |
Jul 12, 2018 | 10.62 | 10.76 | 10.60 | 10.67 | 64,036 | +0.11(+1.04%) |
Jul 11, 2018 | 10.79 | 10.79 | 10.55 | 10.56 | 99,670 | -0.34(-3.09%) |
Jul 10, 2018 | 10.77 | 10.92 | 10.77 | 10.90 | 17,509 | +0.05(+0.47%) |
Jul 09, 2018 | 10.81 | 10.85 | 10.74 | 10.85 | 312,485 | +0.14(+1.34%) |
Jul 06, 2018 | 10.35 | 10.71 | 10.35 | 10.71 | 8,314 | +0.29(+2.74%) |
Jul 05, 2018 | 10.45 | 10.53 | 10.41 | 10.42 | 105,858 | -0.07(-0.70%) |
Jul 03, 2018 | 10.49 | 10.49 | 10.49 | 0 | +0.20(+1.99%) |