Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.31 | 10.52 | 10.31 | 10.37 | 28,700 | -0.60(-5.47%) |
Sep 27, 2018 | 10.97 | 11.07 | 10.95 | 10.97 | 46,267 | -0.13(-1.17%) |
Sep 26, 2018 | 11.21 | 11.24 | 11.05 | 11.10 | 33,522 | -0.16(-1.42%) |
Sep 25, 2018 | 11.38 | 11.39 | 11.23 | 11.26 | 43,459 | +0.15(+1.40%) |
Sep 24, 2018 | 11.29 | 11.30 | 11.10 | 11.11 | 35,698 | -0.21(-1.86%) |
Sep 21, 2018 | 11.12 | 11.32 | 11.12 | 11.31 | 40,000 | +0.06(+0.58%) |
Sep 20, 2018 | 11.21 | 11.25 | 11.08 | 11.25 | 94,325 | +0.40(+3.69%) |
Sep 19, 2018 | 10.75 | 10.88 | 10.75 | 10.85 | 38,740 | +0.38(+3.63%) |
Sep 18, 2018 | 10.49 | 10.51 | 10.39 | 10.47 | 44,741 | +0.08(+0.77%) |
Sep 17, 2018 | 10.38 | 10.41 | 10.36 | 10.39 | 28,250 | +0.12(+1.22%) |
Sep 14, 2018 | 10.26 | 10.38 | 10.23 | 10.27 | 39,800 | -0.00(-0.05%) |
Sep 13, 2018 | 10.31 | 10.36 | 10.23 | 10.27 | 96,369 | +0.35(+3.53%) |
Sep 12, 2018 | 9.794 | 9.975 | 9.794 | 9.920 | 44,215 | -0.07(-0.70%) |
Sep 11, 2018 | 9.720 | 10.11 | 9.720 | 9.990 | 136,101 | +0.22(+2.30%) |
Sep 10, 2018 | 9.760 | 9.824 | 9.700 | 9.765 | 52,936 | +0.28(+2.95%) |
Sep 07, 2018 | 9.422 | 9.560 | 9.422 | 9.485 | 34,500 | -0.19(-1.91%) |
Sep 06, 2018 | 9.768 | 9.768 | 9.600 | 9.670 | 63,214 | -0.21(-2.08%) |
Sep 05, 2018 | 10.00 | 10.01 | 9.840 | 9.875 | 115,133 | +0.30(+3.19%) |
Sep 04, 2018 | 9.400 | 9.570 | 9.390 | 9.570 | 63,323 | +0.11(+1.16%) |
Aug 31, 2018 | 9.460 | 9.460 | 9.460 | 0 | -0.18(-1.87%) | |
Aug 30, 2018 | 9.713 | 9.730 | 9.590 | 9.640 | 62,691 | -0.24(-2.43%) |
Aug 29, 2018 | 9.725 | 9.880 | 9.720 | 9.880 | 34,542 | +0.06(+0.56%) |
Aug 28, 2018 | 9.912 | 9.912 | 9.800 | 9.825 | 55,076 | -0.13(-1.31%) |
Aug 27, 2018 | 9.816 | 9.960 | 9.814 | 9.955 | 40,460 | +0.21(+2.21%) |
Aug 24, 2018 | 9.734 | 9.790 | 9.734 | 9.740 | 16,500 | +0.11(+1.14%) |
Aug 23, 2018 | 9.685 | 9.685 | 9.600 | 9.630 | 32,675 | -0.08(-0.84%) |
Aug 22, 2018 | 9.690 | 9.740 | 9.670 | 9.712 | 34,113 | +0.05(+0.49%) |
Aug 21, 2018 | 9.620 | 9.730 | 9.590 | 9.665 | 94,139 | +0.32(+3.42%) |
Aug 20, 2018 | 9.310 | 9.360 | 9.300 | 9.345 | 34,256 | +0.03(+0.27%) |
Aug 17, 2018 | 9.240 | 9.390 | 9.205 | 9.320 | 45,400 | -0.06(-0.69%) |
Aug 16, 2018 | 9.406 | 9.450 | 9.382 | 9.385 | 57,944 | +0.08(+0.91%) |
Aug 15, 2018 | 9.320 | 9.335 | 9.235 | 9.300 | 40,463 | -0.24(-2.57%) |
Aug 14, 2018 | 9.550 | 9.550 | 9.440 | 9.545 | 70,320 | +0.08(+0.90%) |
Aug 13, 2018 | 9.520 | 9.585 | 9.460 | 9.460 | 45,233 | -0.22(-2.27%) |
Aug 10, 2018 | 9.630 | 9.730 | 9.600 | 9.680 | 51,600 | -0.47(-4.68%) |
Aug 09, 2018 | 10.21 | 10.22 | 10.15 | 10.15 | 42,116 | -0.07(-0.68%) |
Aug 08, 2018 | 10.28 | 10.28 | 10.18 | 10.22 | 77,479 | -0.04(-0.34%) |
Aug 07, 2018 | 10.25 | 10.30 | 10.22 | 10.26 | 84,819 | -0.12(-1.11%) |
Aug 06, 2018 | 10.30 | 10.40 | 10.30 | 10.38 | 35,133 | +0.03(+0.24%) |
Aug 03, 2018 | 10.33 | 10.37 | 10.29 | 10.35 | 86,400 | +0.02(+0.19%) |
Aug 02, 2018 | 10.31 | 10.36 | 10.28 | 10.33 | 68,639 | -0.43(-4.00%) |
Aug 01, 2018 | 10.77 | 10.82 | 10.68 | 10.76 | 25,565 | -0.06(-0.60%) |
Jul 31, 2018 | 10.90 | 10.90 | 10.80 | 10.82 | 49,402 | +0.14(+1.36%) |
Jul 30, 2018 | 10.71 | 10.73 | 10.65 | 10.68 | 29,985 | +0.13(+1.23%) |
Jul 27, 2018 | 10.56 | 10.60 | 10.48 | 10.55 | 48,800 | +0.04(+0.38%) |
Jul 26, 2018 | 10.56 | 10.56 | 10.43 | 10.51 | 19,913 | -0.01(-0.10%) |
Jul 25, 2018 | 10.45 | 10.54 | 10.35 | 10.52 | 34,176 | +0.07(+0.72%) |
Jul 24, 2018 | 10.45 | 10.52 | 10.42 | 10.45 | 62,462 | +0.30(+3.01%) |
Jul 23, 2018 | 10.05 | 10.17 | 10.05 | 10.14 | 21,554 | +0.12(+1.15%) |
Jul 20, 2018 | 9.932 | 10.06 | 9.932 | 10.03 | 47,645 | +0.16(+1.62%) |
Jul 19, 2018 | 9.884 | 9.950 | 9.830 | 9.865 | 95,986 | -0.10(-0.95%) |
Jul 18, 2018 | 9.896 | 10.03 | 9.896 | 9.960 | 53,617 | -0.06(-0.65%) |
Jul 17, 2018 | 9.933 | 10.10 | 9.933 | 10.03 | 96,708 | -0.03(-0.30%) |
Jul 16, 2018 | 9.950 | 10.10 | 9.940 | 10.05 | 66,070 | +0.17(+1.77%) |
Jul 13, 2018 | 9.770 | 9.895 | 9.706 | 9.880 | 44,925 | +0.11(+1.13%) |
Jul 12, 2018 | 9.770 | 9.810 | 9.720 | 9.770 | 133,459 | -0.11(-1.11%) |
Jul 11, 2018 | 9.960 | 9.960 | 9.825 | 9.880 | 60,875 | -0.10(-1.05%) |
Jul 10, 2018 | 10.01 | 10.02 | 9.900 | 9.985 | 111,746 | -0.19(-1.82%) |
Jul 09, 2018 | 10.12 | 10.12 | 10.10 | 10.17 | 60,827 | +0.09(+0.89%) |
Jul 06, 2018 | 9.990 | 10.12 | 9.990 | 10.08 | 86,773 | +0.04(+0.45%) |
Jul 05, 2018 | 9.730 | 10.08 | 9.730 | 10.04 | 41,190 | +0.39(+4.10%) |
Jul 03, 2018 | 9.640 | 9.640 | 9.640 | 0 | +0.00(+0.00%) |