Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.11 | 10.15 | 9.986 | 10.03 | 86,503 | -0.13(-1.33%) |
Sep 27, 2018 | 10.02 | 10.19 | 10.02 | 10.16 | 106,096 | +0.21(+2.12%) |
Sep 26, 2018 | 9.961 | 10.06 | 9.953 | 9.953 | 27,593 | +0.15(+1.55%) |
Sep 25, 2018 | 9.658 | 9.848 | 9.582 | 9.801 | 29,443 | -0.07(-0.68%) |
Sep 24, 2018 | 10.03 | 10.03 | 9.776 | 9.868 | 49,563 | -0.24(-2.42%) |
Sep 21, 2018 | 9.826 | 10.13 | 9.826 | 10.11 | 23,732 | +0.31(+3.18%) |
Sep 20, 2018 | 9.828 | 9.828 | 9.658 | 9.801 | 20,995 | +0.09(+0.95%) |
Sep 19, 2018 | 9.691 | 9.819 | 9.649 | 9.708 | 18,792 | +0.08(+0.88%) |
Sep 18, 2018 | 9.514 | 9.681 | 9.510 | 9.624 | 10,168 | +0.10(+1.06%) |
Sep 17, 2018 | 9.287 | 9.523 | 9.283 | 9.523 | 27,082 | +0.24(+2.63%) |
Sep 14, 2018 | 9.312 | 9.354 | 9.203 | 9.279 | 39,039 | +0.00(+0.00%) |
Sep 13, 2018 | 9.388 | 9.481 | 9.268 | 9.279 | 56,617 | -0.16(-1.70%) |
Sep 12, 2018 | 9.514 | 9.579 | 9.439 | 9.439 | 25,105 | -0.05(-0.53%) |
Sep 11, 2018 | 9.557 | 9.557 | 9.363 | 9.489 | 65,230 | -0.32(-3.26%) |
Sep 10, 2018 | 9.902 | 9.911 | 9.741 | 9.809 | 27,713 | -0.09(-0.94%) |
Sep 07, 2018 | 9.868 | 10.05 | 9.860 | 9.902 | 8,662 | +0.13(+1.38%) |
Sep 06, 2018 | 9.700 | 9.785 | 9.565 | 9.767 | 11,950 | +0.18(+1.85%) |
Sep 05, 2018 | 9.582 | 9.691 | 9.506 | 9.590 | 26,616 | -0.05(-0.52%) |
Sep 04, 2018 | 9.767 | 9.776 | 9.607 | 9.641 | 89,680 | -0.49(-4.83%) |
Aug 31, 2018 | 10.13 | 10.13 | 10.13 | 0 | +0.28(+2.82%) | |
Aug 30, 2018 | 10.03 | 10.03 | 9.750 | 9.852 | 46,601 | -0.27(-2.71%) |
Aug 29, 2018 | 10.05 | 10.19 | 10.03 | 10.13 | 28,038 | +0.10(+0.97%) |
Aug 28, 2018 | 10.18 | 10.18 | 9.995 | 10.03 | 18,552 | -0.20(-1.98%) |
Aug 27, 2018 | 10.13 | 10.27 | 10.13 | 10.23 | 30,643 | +0.29(+2.89%) |
Aug 24, 2018 | 10.07 | 10.07 | 9.877 | 9.944 | 13,883 | +0.03(+0.34%) |
Aug 23, 2018 | 10.15 | 10.15 | 9.911 | 9.911 | 47,352 | -0.33(-3.21%) |
Aug 22, 2018 | 10.04 | 10.24 | 10.01 | 10.24 | 44,590 | +0.04(+0.41%) |
Aug 21, 2018 | 10.52 | 10.53 | 10.16 | 10.20 | 79,068 | -0.40(-3.74%) |
Aug 20, 2018 | 10.68 | 10.68 | 10.55 | 10.59 | 6,906 | -0.07(-0.63%) |
Aug 17, 2018 | 10.69 | 10.70 | 10.59 | 10.66 | 35,242 | -0.17(-1.61%) |
Aug 16, 2018 | 11.02 | 11.07 | 10.79 | 10.83 | 6,799 | -0.00(-0.03%) |
Aug 15, 2018 | 10.96 | 10.96 | 10.77 | 10.84 | 25,590 | -0.30(-2.67%) |
Aug 14, 2018 | 10.83 | 11.18 | 10.83 | 11.14 | 66,565 | +0.40(+3.71%) |
Aug 13, 2018 | 10.65 | 10.81 | 10.57 | 10.74 | 308,466 | -0.03(-0.23%) |
Aug 10, 2018 | 10.96 | 11.02 | 10.76 | 10.76 | 22,426 | -0.54(-4.77%) |
Aug 09, 2018 | 11.49 | 11.49 | 11.22 | 11.30 | 45,817 | -0.25(-2.19%) |
Aug 08, 2018 | 11.85 | 11.85 | 11.49 | 11.55 | 19,398 | -0.12(-1.01%) |
Aug 07, 2018 | 12.00 | 12.02 | 11.67 | 11.67 | 12,187 | -0.24(-2.05%) |
Aug 06, 2018 | 12.08 | 12.09 | 11.92 | 11.92 | 110,351 | -0.13(-1.12%) |
Aug 03, 2018 | 12.00 | 12.06 | 11.97 | 12.05 | 5,221 | +0.42(+3.62%) |
Aug 02, 2018 | 11.55 | 11.69 | 11.55 | 11.63 | 63,573 | +0.01(+0.07%) |
Aug 01, 2018 | 11.59 | 11.68 | 11.55 | 11.62 | 250,744 | +0.08(+0.66%) |
Jul 31, 2018 | 11.65 | 11.65 | 11.55 | 11.55 | 9,748 | -0.28(-2.35%) |
Jul 30, 2018 | 11.81 | 11.83 | 11.78 | 11.82 | 7,320 | +0.03(+0.29%) |
Jul 27, 2018 | 11.84 | 11.88 | 11.74 | 11.79 | 21,833 | +0.05(+0.43%) |
Jul 26, 2018 | 11.92 | 11.92 | 11.68 | 11.74 | 23,001 | -0.23(-1.90%) |
Jul 25, 2018 | 11.99 | 12.01 | 11.87 | 11.97 | 51,282 | +0.19(+1.57%) |
Jul 24, 2018 | 11.71 | 11.85 | 11.71 | 11.78 | 69,407 | +0.23(+1.97%) |
Jul 23, 2018 | 11.65 | 11.65 | 11.49 | 11.55 | 9,152 | -0.15(-1.30%) |
Jul 20, 2018 | 11.62 | 11.77 | 11.62 | 11.71 | 43,308 | +0.61(+5.47%) |
Jul 19, 2018 | 10.97 | 11.19 | 10.96 | 11.10 | 16,718 | +0.06(+0.53%) |
Jul 18, 2018 | 11.12 | 11.17 | 11.04 | 11.04 | 7,053 | -0.10(-0.91%) |
Jul 17, 2018 | 11.01 | 11.14 | 11.01 | 11.14 | 15,612 | +0.16(+1.46%) |
Jul 16, 2018 | 11.01 | 11.07 | 10.95 | 10.98 | 23,467 | +0.00(+0.00%) |
Jul 13, 2018 | 10.73 | 11.00 | 10.73 | 10.98 | 225,015 | +0.29(+2.68%) |
Jul 12, 2018 | 10.64 | 10.78 | 10.62 | 10.69 | 63,909 | +0.11(+1.03%) |
Jul 11, 2018 | 10.81 | 10.81 | 10.57 | 10.58 | 99,473 | -0.34(-3.09%) |
Jul 10, 2018 | 10.80 | 10.94 | 10.79 | 10.92 | 17,475 | +0.05(+0.47%) |
Jul 09, 2018 | 10.83 | 10.87 | 10.76 | 10.87 | 311,867 | +0.14(+1.34%) |
Jul 06, 2018 | 10.37 | 10.73 | 10.37 | 10.73 | 8,297 | +0.29(+2.74%) |
Jul 05, 2018 | 10.47 | 10.55 | 10.43 | 10.44 | 105,648 | -0.07(-0.70%) |
Jul 03, 2018 | 10.51 | 10.51 | 10.51 | 0 | +0.21(+1.99%) |