Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.389 | 9.479 | 9.360 | 9.389 | 6,559,220 | -0.38(-3.85%) |
Sep 27, 2018 | 9.809 | 9.859 | 9.751 | 9.765 | 2,797,281 | -0.04(-0.44%) |
Sep 26, 2018 | 9.838 | 9.896 | 9.809 | 9.809 | 3,477,221 | -0.07(-0.66%) |
Sep 25, 2018 | 9.939 | 9.968 | 9.838 | 9.874 | 5,847,899 | +0.09(+0.89%) |
Sep 24, 2018 | 9.874 | 9.881 | 9.773 | 9.787 | 2,856,366 | -0.11(-1.10%) |
Sep 21, 2018 | 9.903 | 9.932 | 9.852 | 9.896 | 2,413,603 | +0.01(+0.15%) |
Sep 20, 2018 | 9.852 | 9.888 | 9.794 | 9.881 | 4,282,659 | +0.33(+3.49%) |
Sep 19, 2018 | 9.440 | 9.581 | 9.425 | 9.548 | 4,376,807 | +0.16(+1.70%) |
Sep 18, 2018 | 9.324 | 9.418 | 9.324 | 9.389 | 3,131,031 | +0.01(+0.15%) |
Sep 17, 2018 | 9.396 | 9.432 | 9.367 | 9.374 | 2,518,199 | +0.07(+0.70%) |
Sep 14, 2018 | 9.295 | 9.346 | 9.255 | 9.309 | 3,363,323 | +0.02(+0.23%) |
Sep 13, 2018 | 9.280 | 9.338 | 9.230 | 9.288 | 4,049,406 | +0.13(+1.42%) |
Sep 12, 2018 | 9.107 | 9.219 | 9.089 | 9.157 | 3,098,196 | -0.07(-0.71%) |
Sep 11, 2018 | 9.280 | 9.320 | 9.179 | 9.222 | 5,458,609 | -0.14(-1.47%) |
Sep 10, 2018 | 9.418 | 9.447 | 9.353 | 9.360 | 2,613,565 | +0.06(+0.62%) |
Sep 07, 2018 | 9.165 | 9.309 | 9.121 | 9.302 | 9,651,511 | -0.41(-4.18%) |
Sep 06, 2018 | 9.707 | 9.747 | 9.664 | 9.707 | 2,921,818 | -0.01(-0.07%) |
Sep 05, 2018 | 9.758 | 9.780 | 9.693 | 9.715 | 4,151,687 | +0.01(+0.15%) |
Sep 04, 2018 | 9.548 | 9.729 | 9.526 | 9.700 | 3,649,875 | -0.13(-1.33%) |
Aug 31, 2018 | 9.831 | 9.831 | 9.831 | 0 | -0.12(-1.24%) | |
Aug 30, 2018 | 9.997 | 10.03 | 9.939 | 9.954 | 2,976,282 | -0.17(-1.72%) |
Aug 29, 2018 | 10.07 | 10.16 | 10.03 | 10.13 | 3,028,194 | +0.03(+0.29%) |
Aug 28, 2018 | 10.19 | 10.19 | 10.10 | 10.10 | 2,208,877 | -0.08(-0.78%) |
Aug 27, 2018 | 10.08 | 10.19 | 10.07 | 10.18 | 2,769,279 | +0.17(+1.66%) |
Aug 24, 2018 | 10.08 | 10.08 | 10.00 | 10.01 | 3,953,877 | +0.04(+0.44%) |
Aug 23, 2018 | 9.997 | 10.04 | 9.961 | 9.968 | 15,989,571 | -0.11(-1.08%) |
Aug 22, 2018 | 10.08 | 10.11 | 10.03 | 10.08 | 20,668,490 | +0.09(+0.94%) |
Aug 21, 2018 | 9.917 | 10.02 | 9.903 | 9.983 | 33,824,604 | +0.35(+3.61%) |
Aug 20, 2018 | 9.664 | 9.693 | 9.628 | 9.635 | 2,250,451 | -0.03(-0.30%) |
Aug 17, 2018 | 9.635 | 9.678 | 9.595 | 9.664 | 3,095,329 | -0.02(-0.22%) |
Aug 16, 2018 | 9.780 | 9.831 | 9.678 | 9.686 | 4,301,157 | -0.01(-0.07%) |
Aug 15, 2018 | 9.584 | 9.707 | 9.541 | 9.693 | 6,849,001 | -0.07(-0.67%) |
Aug 14, 2018 | 9.715 | 9.773 | 9.628 | 9.758 | 6,382,054 | +0.07(+0.67%) |
Aug 13, 2018 | 9.686 | 9.802 | 9.657 | 9.693 | 10,002,566 | -0.27(-2.69%) |
Aug 10, 2018 | 9.975 | 10.02 | 9.910 | 9.961 | 6,921,426 | -0.61(-5.74%) |
Aug 09, 2018 | 10.58 | 10.60 | 10.56 | 10.57 | 3,291,401 | -0.02(-0.20%) |
Aug 08, 2018 | 10.57 | 10.64 | 10.57 | 10.59 | 1,869,327 | +0.06(+0.54%) |
Aug 07, 2018 | 10.60 | 10.62 | 10.53 | 10.53 | 2,119,164 | -0.01(-0.14%) |
Aug 06, 2018 | 10.57 | 10.60 | 10.53 | 10.55 | 2,330,059 | -0.09(-0.87%) |
Aug 03, 2018 | 10.55 | 10.64 | 10.53 | 10.64 | 3,444,232 | +0.07(+0.67%) |
Aug 02, 2018 | 10.51 | 10.61 | 10.46 | 10.57 | 4,733,760 | -0.20(-1.85%) |
Aug 01, 2018 | 10.79 | 10.82 | 10.75 | 10.77 | 2,664,264 | -0.09(-0.79%) |
Jul 31, 2018 | 10.91 | 10.92 | 10.84 | 10.85 | 3,211,604 | +0.01(+0.13%) |
Jul 30, 2018 | 10.77 | 10.88 | 10.77 | 10.84 | 5,080,472 | +0.02(+0.20%) |
Jul 27, 2018 | 10.75 | 10.83 | 10.72 | 10.82 | 3,706,109 | +0.09(+0.79%) |
Jul 26, 2018 | 10.70 | 10.75 | 10.65 | 10.73 | 6,367,616 | +0.01(+0.13%) |
Jul 25, 2018 | 10.66 | 10.72 | 10.57 | 10.72 | 3,857,289 | +0.03(+0.27%) |
Jul 24, 2018 | 10.65 | 10.73 | 10.63 | 10.69 | 4,457,210 | +0.23(+2.17%) |
Jul 23, 2018 | 10.43 | 10.48 | 10.42 | 10.46 | 4,678,328 | +0.09(+0.82%) |
Jul 20, 2018 | 10.25 | 10.39 | 10.25 | 10.38 | 4,447,828 | +0.16(+1.60%) |
Jul 19, 2018 | 10.17 | 10.24 | 10.13 | 10.21 | 17,646,994 | -0.06(-0.55%) |
Jul 18, 2018 | 10.19 | 10.28 | 10.18 | 10.27 | 34,348,760 | +0.01(+0.07%) |
Jul 17, 2018 | 10.28 | 10.31 | 10.25 | 10.26 | 21,151,098 | -0.21(-1.97%) |
Jul 16, 2018 | 10.39 | 10.47 | 10.38 | 10.47 | 1,770,966 | +0.11(+1.03%) |
Jul 13, 2018 | 10.34 | 10.38 | 10.29 | 10.36 | 1,358,528 | +0.00(+0.00%) |
Jul 12, 2018 | 10.33 | 10.39 | 10.31 | 10.36 | 1,978,671 | +0.06(+0.55%) |
Jul 11, 2018 | 10.35 | 10.40 | 10.29 | 10.30 | 2,118,611 | -0.21(-1.96%) |
Jul 10, 2018 | 10.48 | 10.52 | 10.44 | 10.51 | 2,375,343 | -0.06(-0.54%) |
Jul 09, 2018 | 10.54 | 10.58 | 10.52 | 10.57 | 2,891,977 | +0.09(+0.81%) |
Jul 06, 2018 | 10.44 | 10.52 | 10.42 | 10.48 | 2,363,744 | +0.06(+0.55%) |
Jul 05, 2018 | 10.46 | 10.47 | 10.41 | 10.43 | 3,142,731 | +0.25(+2.44%) |
Jul 03, 2018 | 10.18 | 10.18 | 10.18 | 0 | -0.04(-0.35%) |