Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.50 | 10.55 | 10.47 | 10.50 | 77,500 | +0.00(+0.00%) |
Sep 27, 2018 | 10.49 | 10.50 | 10.48 | 10.50 | 29,578 | +0.01(+0.10%) |
Sep 26, 2018 | 10.48 | 10.55 | 10.44 | 10.49 | 105,063 | -0.01(-0.10%) |
Sep 25, 2018 | 10.50 | 10.51 | 10.40 | 10.50 | 27,704 | +0.01(+0.10%) |
Sep 24, 2018 | 10.50 | 10.60 | 10.43 | 10.49 | 38,005 | -0.01(-0.10%) |
Sep 21, 2018 | 10.50 | 10.54 | 10.46 | 10.50 | 195,300 | +0.01(+0.10%) |
Sep 20, 2018 | 10.49 | 10.60 | 10.41 | 10.49 | 61,321 | -0.01(-0.10%) |
Sep 19, 2018 | 10.42 | 10.60 | 10.22 | 10.50 | 49,673 | +0.08(+0.77%) |
Sep 18, 2018 | 10.49 | 10.55 | 10.42 | 10.42 | 54,676 | -0.02(-0.19%) |
Sep 17, 2018 | 10.44 | 10.50 | 10.27 | 10.44 | 49,387 | +0.07(+0.68%) |
Sep 14, 2018 | 10.51 | 10.55 | 10.37 | 10.37 | 68,000 | -0.13(-1.24%) |
Sep 13, 2018 | 10.50 | 10.52 | 10.46 | 10.50 | 51,163 | +0.00(+0.00%) |
Sep 12, 2018 | 10.40 | 10.57 | 10.40 | 10.50 | 165,271 | +0.11(+1.06%) |
Sep 11, 2018 | 10.37 | 10.61 | 10.30 | 10.39 | 53,854 | -0.02(-0.19%) |
Sep 10, 2018 | 10.51 | 10.51 | 10.35 | 10.41 | 21,819 | -0.01(-0.10%) |
Sep 07, 2018 | 10.38 | 10.51 | 10.22 | 10.42 | 83,900 | -0.01(-0.10%) |
Sep 06, 2018 | 10.54 | 10.71 | 10.32 | 10.43 | 109,721 | -0.03(-0.29%) |
Sep 05, 2018 | 10.29 | 10.49 | 10.17 | 10.46 | 41,634 | +0.21(+2.05%) |
Sep 04, 2018 | 10.67 | 10.74 | 10.05 | 10.25 | 120,103 | -0.35(-3.30%) |
Aug 31, 2018 | 10.60 | 10.60 | 10.60 | 0 | +0.21(+2.02%) | |
Aug 30, 2018 | 10.11 | 10.50 | 10.07 | 10.39 | 46,326 | +0.23(+2.26%) |
Aug 29, 2018 | 10.12 | 10.32 | 9.980 | 10.16 | 40,046 | +0.06(+0.59%) |
Aug 28, 2018 | 10.22 | 10.29 | 9.940 | 10.10 | 22,773 | -0.07(-0.69%) |
Aug 27, 2018 | 10.85 | 11.09 | 10.05 | 10.17 | 65,144 | -0.31(-2.96%) |
Aug 24, 2018 | 11.27 | 11.27 | 10.30 | 10.48 | 136,600 | +0.07(+0.67%) |
Aug 23, 2018 | 10.76 | 10.76 | 10.27 | 10.41 | 145,948 | -0.39(-3.61%) |
Aug 22, 2018 | 10.46 | 10.86 | 10.24 | 10.80 | 105,333 | +0.36(+3.45%) |
Aug 21, 2018 | 10.09 | 10.52 | 9.980 | 10.44 | 54,911 | +0.46(+4.61%) |
Aug 20, 2018 | 10.07 | 10.10 | 9.795 | 9.980 | 27,688 | -0.03(-0.30%) |
Aug 17, 2018 | 9.670 | 10.19 | 9.660 | 10.01 | 117,600 | +0.30(+3.09%) |
Aug 16, 2018 | 9.810 | 9.990 | 9.650 | 9.710 | 45,673 | -0.01(-0.10%) |
Aug 15, 2018 | 10.03 | 10.11 | 9.625 | 9.720 | 86,970 | -0.29(-2.90%) |
Aug 14, 2018 | 10.10 | 10.22 | 9.950 | 10.01 | 140,362 | -0.10(-0.99%) |
Aug 13, 2018 | 10.10 | 10.21 | 9.910 | 10.11 | 120,248 | +0.15(+1.51%) |
Aug 10, 2018 | 9.950 | 10.30 | 9.910 | 9.960 | 254,300 | +0.07(+0.71%) |
Aug 09, 2018 | 10.40 | 10.40 | 9.400 | 9.890 | 163,409 | -0.39(-3.79%) |
Aug 08, 2018 | 10.34 | 10.59 | 10.27 | 10.28 | 121,068 | +0.00(+0.00%) |
Aug 07, 2018 | 10.27 | 10.56 | 10.24 | 10.28 | 149,109 | +0.03(+0.29%) |
Aug 06, 2018 | 10.27 | 10.45 | 10.18 | 10.25 | 59,754 | +0.01(+0.10%) |
Aug 03, 2018 | 10.35 | 10.50 | 10.16 | 10.24 | 142,000 | -0.07(-0.73%) |
Aug 02, 2018 | 10.05 | 10.42 | 10.05 | 10.31 | 290,187 | +0.30(+3.05%) |
Aug 01, 2018 | 10.25 | 10.25 | 9.900 | 10.01 | 63,757 | -0.19(-1.86%) |
Jul 31, 2018 | 10.24 | 10.56 | 10.12 | 10.20 | 59,109 | +0.04(+0.39%) |
Jul 30, 2018 | 10.27 | 10.55 | 10.07 | 10.16 | 183,784 | -0.08(-0.78%) |
Jul 27, 2018 | 10.20 | 10.25 | 10.03 | 10.24 | 29,200 | +0.13(+1.29%) |
Jul 26, 2018 | 10.11 | 10.68 | 10.07 | 10.11 | 134,268 | +0.03(+0.30%) |
Jul 25, 2018 | 10.02 | 10.23 | 9.820 | 10.08 | 56,006 | +0.08(+0.80%) |
Jul 24, 2018 | 9.870 | 10.11 | 9.830 | 10.00 | 95,806 | +0.13(+1.32%) |
Jul 23, 2018 | 9.710 | 10.17 | 9.560 | 9.870 | 73,777 | +0.11(+1.13%) |
Jul 20, 2018 | 9.980 | 9.980 | 9.710 | 9.760 | 37,219 | -0.19(-1.91%) |
Jul 19, 2018 | 10.03 | 10.32 | 9.940 | 9.950 | 138,934 | -0.04(-0.40%) |
Jul 18, 2018 | 9.930 | 10.05 | 9.810 | 9.990 | 188,217 | +0.07(+0.71%) |
Jul 17, 2018 | 10.10 | 10.14 | 9.900 | 9.920 | 34,409 | -0.15(-1.49%) |
Jul 16, 2018 | 10.15 | 10.15 | 10.03 | 10.07 | 42,444 | -0.02(-0.20%) |
Jul 13, 2018 | 10.03 | 10.23 | 9.920 | 10.09 | 90,323 | +0.03(+0.30%) |
Jul 12, 2018 | 10.17 | 10.18 | 9.940 | 10.06 | 116,246 | -0.04(-0.40%) |
Jul 11, 2018 | 10.04 | 10.27 | 9.960 | 10.10 | 77,836 | +0.08(+0.80%) |
Jul 10, 2018 | 10.09 | 10.17 | 9.905 | 10.02 | 63,391 | -0.01(-0.10%) |
Jul 09, 2018 | 9.820 | 10.23 | 9.800 | 10.03 | 78,653 | +0.34(+3.51%) |
Jul 06, 2018 | 9.600 | 9.800 | 9.600 | 9.690 | 41,040 | +0.09(+0.94%) |
Jul 05, 2018 | 9.740 | 9.810 | 9.560 | 9.600 | 62,996 | -0.11(-1.13%) |
Jul 03, 2018 | 9.710 | 9.710 | 9.710 | 0 | +0.31(+3.30%) |