Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.81 | 11.01 | 10.79 | 10.95 | 1,968,181 | +0.04(+0.41%) |
Sep 27, 2018 | 10.73 | 10.95 | 10.71 | 10.90 | 1,641,229 | +0.18(+1.65%) |
Sep 26, 2018 | 10.65 | 10.83 | 10.65 | 10.73 | 1,507,857 | -0.01(-0.07%) |
Sep 25, 2018 | 10.69 | 10.82 | 10.64 | 10.73 | 1,213,543 | +0.04(+0.41%) |
Sep 24, 2018 | 10.76 | 10.76 | 10.60 | 10.69 | 760,016 | +0.03(+0.28%) |
Sep 21, 2018 | 10.40 | 10.74 | 10.31 | 10.66 | 3,342,206 | +0.04(+0.35%) |
Sep 20, 2018 | 10.50 | 10.70 | 10.32 | 10.62 | 2,201,728 | +0.12(+1.12%) |
Sep 19, 2018 | 10.67 | 10.67 | 10.38 | 10.50 | 1,419,629 | -0.20(-1.86%) |
Sep 18, 2018 | 10.50 | 10.75 | 10.50 | 10.70 | 1,113,747 | +0.24(+2.25%) |
Sep 17, 2018 | 10.36 | 10.58 | 10.30 | 10.47 | 1,189,340 | +0.11(+1.07%) |
Sep 14, 2018 | 10.14 | 10.37 | 10.03 | 10.36 | 2,134,085 | +0.35(+3.54%) |
Sep 13, 2018 | 10.03 | 10.11 | 9.915 | 10.00 | 656,581 | -0.15(-1.45%) |
Sep 12, 2018 | 10.07 | 10.20 | 9.945 | 10.15 | 570,596 | +0.13(+1.25%) |
Sep 11, 2018 | 9.753 | 10.03 | 9.694 | 10.03 | 476,316 | +0.29(+2.95%) |
Sep 10, 2018 | 9.974 | 10.06 | 9.701 | 9.738 | 1,186,083 | -0.38(-3.72%) |
Sep 07, 2018 | 10.15 | 10.24 | 10.09 | 10.11 | 653,438 | -0.06(-0.58%) |
Sep 06, 2018 | 10.26 | 10.28 | 10.11 | 10.17 | 586,981 | -0.18(-1.71%) |
Sep 05, 2018 | 10.20 | 10.39 | 10.09 | 10.35 | 465,191 | +0.14(+1.37%) |
Sep 04, 2018 | 10.15 | 10.22 | 10.04 | 10.21 | 546,434 | +0.03(+0.29%) |
Aug 31, 2018 | 10.18 | 10.18 | 10.18 | 0 | +0.03(+0.29%) | |
Aug 30, 2018 | 10.20 | 10.20 | 10.14 | 10.15 | 930,068 | -0.06(-0.58%) |
Aug 29, 2018 | 10.16 | 10.28 | 10.12 | 10.21 | 682,919 | +0.05(+0.51%) |
Aug 28, 2018 | 10.08 | 10.17 | 10.04 | 10.16 | 633,589 | +0.10(+0.95%) |
Aug 27, 2018 | 9.974 | 10.15 | 9.974 | 10.06 | 945,423 | +0.08(+0.81%) |
Aug 24, 2018 | 9.959 | 10.01 | 9.915 | 9.981 | 452,401 | +0.10(+0.97%) |
Aug 23, 2018 | 9.878 | 9.908 | 9.816 | 9.886 | 1,117,023 | +0.03(+0.30%) |
Aug 22, 2018 | 9.893 | 9.930 | 9.797 | 9.856 | 691,354 | -0.05(-0.52%) |
Aug 21, 2018 | 9.922 | 9.974 | 9.893 | 9.908 | 828,010 | -0.01(-0.07%) |
Aug 20, 2018 | 9.952 | 9.967 | 9.878 | 9.915 | 496,923 | +0.01(+0.07%) |
Aug 17, 2018 | 9.967 | 10.13 | 9.893 | 9.908 | 978,461 | -0.09(-0.88%) |
Aug 16, 2018 | 9.849 | 10.04 | 9.742 | 9.996 | 1,476,717 | +0.23(+2.34%) |
Aug 15, 2018 | 9.819 | 9.827 | 9.760 | 9.768 | 918,607 | -0.14(-1.41%) |
Aug 14, 2018 | 9.900 | 10.03 | 9.849 | 9.908 | 808,632 | +0.08(+0.83%) |
Aug 13, 2018 | 9.871 | 9.871 | 9.664 | 9.827 | 1,191,601 | -0.07(-0.67%) |
Aug 10, 2018 | 10.10 | 10.11 | 9.797 | 9.893 | 1,345,944 | -0.32(-3.10%) |
Aug 09, 2018 | 10.33 | 10.33 | 10.19 | 10.21 | 1,061,746 | -0.10(-1.00%) |
Aug 08, 2018 | 10.42 | 10.42 | 10.28 | 10.31 | 1,618,639 | +0.10(+0.94%) |
Aug 07, 2018 | 10.10 | 10.24 | 9.952 | 10.22 | 1,284,695 | +0.00(+0.00%) |
Aug 06, 2018 | 10.47 | 10.47 | 10.03 | 10.22 | 2,596,133 | -0.46(-4.35%) |
Aug 03, 2018 | 10.49 | 10.82 | 10.44 | 10.68 | 2,162,843 | +0.29(+2.84%) |
Aug 02, 2018 | 10.35 | 10.45 | 10.19 | 10.39 | 2,073,624 | +0.06(+0.57%) |
Aug 01, 2018 | 10.12 | 10.46 | 10.05 | 10.33 | 2,955,486 | +0.23(+2.26%) |
Jul 31, 2018 | 9.878 | 10.10 | 9.841 | 10.10 | 1,281,613 | +0.16(+1.63%) |
Jul 30, 2018 | 9.974 | 10.57 | 9.886 | 9.937 | 863,718 | +0.18(+1.89%) |
Jul 27, 2018 | 9.738 | 9.768 | 9.657 | 9.753 | 1,957,465 | +0.08(+0.84%) |
Jul 26, 2018 | 9.620 | 9.723 | 9.524 | 9.672 | 2,206,440 | -0.02(-0.23%) |
Jul 25, 2018 | 9.620 | 9.753 | 9.620 | 9.694 | 1,882,375 | +0.07(+0.77%) |
Jul 24, 2018 | 9.642 | 9.679 | 9.539 | 9.620 | 1,820,788 | +0.10(+1.08%) |
Jul 23, 2018 | 9.355 | 9.543 | 9.266 | 9.517 | 1,818,033 | +0.05(+0.55%) |
Jul 20, 2018 | 9.399 | 9.377 | 9.465 | 1,182,227 | +0.07(+0.71%) | |
Jul 19, 2018 | 9.377 | 9.443 | 9.252 | 9.399 | 1,247,027 | -0.17(-1.77%) |
Jul 18, 2018 | 9.731 | 9.731 | 9.458 | 9.569 | 812,264 | -0.19(-1.96%) |
Jul 17, 2018 | 9.863 | 9.871 | 9.738 | 9.760 | 1,196,809 | -0.13(-1.34%) |
Jul 16, 2018 | 9.849 | 9.937 | 9.786 | 9.893 | 761,546 | -0.04(-0.37%) |
Jul 13, 2018 | 9.745 | 9.989 | 9.745 | 9.930 | 890,169 | -0.01(-0.15%) |
Jul 12, 2018 | 10.07 | 10.07 | 9.863 | 9.945 | 675,676 | -0.10(-1.03%) |
Jul 11, 2018 | 9.915 | 10.11 | 9.900 | 10.05 | 522,446 | +0.13(+1.26%) |
Jul 10, 2018 | 9.819 | 9.945 | 9.664 | 9.922 | 816,309 | +0.10(+1.05%) |
Jul 09, 2018 | 9.827 | 9.856 | 9.827 | 9.819 | 494,473 | +0.04(+0.38%) |
Jul 06, 2018 | 9.723 | 9.819 | 9.723 | 9.782 | 577,847 | +0.11(+1.14%) |
Jul 05, 2018 | 9.620 | 9.716 | 9.454 | 9.672 | 1,068,331 | -0.04(-0.46%) |
Jul 03, 2018 | 9.716 | 9.716 | 9.716 | 0 | +0.01(+0.08%) |