Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.09 | 10.20 | 10.09 | 10.15 | 69,100 | -0.18(-1.74%) |
Sep 27, 2018 | 10.40 | 10.44 | 10.31 | 10.34 | 88,718 | -0.10(-1.01%) |
Sep 26, 2018 | 10.52 | 10.56 | 10.44 | 10.44 | 176,729 | +0.03(+0.24%) |
Sep 25, 2018 | 10.47 | 10.51 | 10.39 | 10.41 | 72,733 | -0.07(-0.62%) |
Sep 24, 2018 | 10.47 | 10.55 | 10.46 | 10.48 | 252,480 | -0.07(-0.66%) |
Sep 21, 2018 | 10.38 | 10.60 | 10.38 | 10.55 | 143,300 | +0.25(+2.43%) |
Sep 20, 2018 | 10.23 | 10.31 | 10.20 | 10.30 | 69,372 | +0.19(+1.88%) |
Sep 19, 2018 | 10.14 | 10.18 | 10.08 | 10.11 | 110,931 | -0.32(-3.02%) |
Sep 18, 2018 | 10.39 | 10.46 | 10.39 | 10.43 | 144,758 | +0.06(+0.58%) |
Sep 17, 2018 | 10.39 | 10.42 | 10.34 | 10.37 | 91,013 | +0.09(+0.83%) |
Sep 14, 2018 | 10.29 | 10.32 | 10.22 | 10.28 | 92,400 | -0.11(-1.01%) |
Sep 13, 2018 | 10.42 | 10.43 | 10.32 | 10.38 | 65,042 | +0.12(+1.12%) |
Sep 12, 2018 | 10.20 | 10.34 | 10.19 | 10.27 | 95,161 | -0.36(-3.39%) |
Sep 11, 2018 | 10.57 | 10.66 | 10.57 | 10.63 | 139,501 | +0.09(+0.85%) |
Sep 10, 2018 | 10.53 | 10.56 | 10.50 | 10.54 | 94,309 | +0.30(+2.93%) |
Sep 07, 2018 | 10.18 | 10.33 | 10.18 | 10.24 | 87,600 | -0.17(-1.63%) |
Sep 06, 2018 | 10.38 | 10.47 | 10.34 | 10.41 | 54,503 | -0.08(-0.76%) |
Sep 05, 2018 | 10.52 | 10.54 | 10.42 | 10.49 | 702,659 | -0.03(-0.29%) |
Sep 04, 2018 | 10.46 | 10.56 | 10.46 | 10.52 | 147,104 | -0.14(-1.31%) |
Aug 31, 2018 | 10.66 | 10.66 | 10.66 | 0 | -0.16(-1.48%) | |
Aug 30, 2018 | 10.84 | 10.88 | 10.79 | 10.82 | 75,032 | -0.13(-1.19%) |
Aug 29, 2018 | 10.88 | 10.99 | 10.85 | 10.95 | 222,765 | +0.01(+0.14%) |
Aug 28, 2018 | 10.93 | 10.99 | 10.91 | 10.94 | 278,354 | -0.15(-1.40%) |
Aug 27, 2018 | 11.02 | 11.13 | 11.02 | 11.09 | 484,778 | +0.09(+0.82%) |
Aug 24, 2018 | 10.94 | 11.03 | 10.91 | 11.00 | 83,700 | +0.06(+0.55%) |
Aug 23, 2018 | 11.07 | 11.10 | 10.91 | 10.94 | 70,293 | -0.06(-0.55%) |
Aug 22, 2018 | 11.02 | 11.09 | 10.96 | 11.00 | 83,511 | +0.07(+0.69%) |
Aug 21, 2018 | 10.93 | 10.96 | 10.87 | 10.93 | 81,603 | +0.04(+0.37%) |
Aug 20, 2018 | 10.83 | 10.91 | 10.80 | 10.88 | 46,327 | +0.02(+0.18%) |
Aug 17, 2018 | 10.70 | 10.89 | 10.70 | 10.87 | 64,600 | +0.18(+1.64%) |
Aug 16, 2018 | 10.60 | 10.75 | 10.60 | 10.69 | 73,697 | +0.12(+1.18%) |
Aug 15, 2018 | 10.54 | 10.62 | 10.50 | 10.56 | 136,015 | -0.09(-0.84%) |
Aug 14, 2018 | 10.61 | 10.70 | 10.57 | 10.65 | 133,185 | +0.13(+1.24%) |
Aug 13, 2018 | 10.50 | 10.57 | 10.48 | 10.53 | 119,737 | +0.04(+0.43%) |
Aug 10, 2018 | 10.52 | 10.54 | 10.44 | 10.48 | 232,100 | -0.40(-3.68%) |
Aug 09, 2018 | 10.86 | 10.90 | 10.82 | 10.88 | 66,521 | +0.00(+0.00%) |
Aug 08, 2018 | 10.88 | 10.94 | 10.81 | 10.88 | 99,018 | -0.31(-2.81%) |
Aug 07, 2018 | 11.19 | 11.22 | 11.15 | 11.20 | 38,225 | +0.12(+1.04%) |
Aug 06, 2018 | 10.99 | 11.11 | 10.99 | 11.08 | 37,118 | +0.03(+0.27%) |
Aug 03, 2018 | 10.95 | 11.08 | 10.91 | 11.05 | 62,900 | +0.09(+0.78%) |
Aug 02, 2018 | 11.01 | 11.02 | 10.92 | 10.96 | 68,322 | -0.09(-0.77%) |
Aug 01, 2018 | 11.05 | 11.10 | 11.03 | 11.05 | 48,368 | -0.19(-1.73%) |
Jul 31, 2018 | 11.30 | 11.30 | 11.22 | 11.24 | 36,938 | +0.06(+0.58%) |
Jul 30, 2018 | 11.19 | 11.26 | 11.14 | 11.18 | 47,206 | -0.16(-1.37%) |
Jul 27, 2018 | 11.45 | 11.45 | 11.31 | 11.34 | 131,400 | +0.15(+1.30%) |
Jul 26, 2018 | 11.20 | 11.27 | 11.17 | 11.19 | 50,515 | +0.01(+0.09%) |
Jul 25, 2018 | 11.09 | 11.18 | 10.98 | 11.18 | 95,345 | +0.07(+0.68%) |
Jul 24, 2018 | 11.18 | 11.19 | 11.09 | 11.11 | 58,559 | -0.23(-2.07%) |
Jul 23, 2018 | 11.36 | 11.38 | 11.29 | 11.34 | 52,101 | +0.13(+1.16%) |
Jul 20, 2018 | 11.18 | 11.25 | 11.16 | 11.21 | 42,825 | -0.04(-0.36%) |
Jul 19, 2018 | 11.22 | 11.29 | 11.22 | 11.25 | 76,153 | -0.07(-0.62%) |
Jul 18, 2018 | 11.30 | 11.35 | 11.30 | 11.32 | 49,910 | +0.03(+0.27%) |
Jul 17, 2018 | 11.16 | 11.32 | 11.16 | 11.29 | 77,319 | +0.05(+0.49%) |
Jul 16, 2018 | 11.16 | 11.25 | 11.14 | 11.23 | 49,319 | +0.05(+0.49%) |
Jul 13, 2018 | 11.11 | 11.20 | 11.10 | 11.18 | 72,561 | -0.08(-0.67%) |
Jul 12, 2018 | 11.13 | 11.29 | 11.12 | 11.26 | 81,288 | +0.01(+0.04%) |
Jul 11, 2018 | 11.41 | 11.41 | 11.24 | 11.25 | 41,166 | -0.12(-1.10%) |
Jul 10, 2018 | 11.32 | 11.41 | 11.32 | 11.38 | 49,423 | -0.05(-0.44%) |
Jul 09, 2018 | 11.53 | 11.53 | 11.41 | 11.43 | 81,446 | -0.17(-1.51%) |
Jul 06, 2018 | 11.57 | 11.65 | 11.57 | 11.60 | 85,401 | +0.17(+1.53%) |
Jul 05, 2018 | 11.39 | 11.49 | 11.09 | 11.43 | 84,548 | +0.48(+4.34%) |
Jul 03, 2018 | 10.95 | 10.95 | 10.95 | 0 | +0.16(+1.48%) |