Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.184 | 9.577 | 9.096 | 9.538 | 318,476 | -0.01(-0.10%) |
Sep 27, 2018 | 9.538 | 9.626 | 9.508 | 9.547 | 107,305 | +0.02(+0.21%) |
Sep 26, 2018 | 9.547 | 9.753 | 9.518 | 9.528 | 93,297 | -0.02(-0.21%) |
Sep 25, 2018 | 9.459 | 9.636 | 9.410 | 9.547 | 102,142 | +0.11(+1.14%) |
Sep 24, 2018 | 9.803 | 9.803 | 9.430 | 9.439 | 102,634 | -0.36(-3.70%) |
Sep 21, 2018 | 9.459 | 9.832 | 9.459 | 9.803 | 747,630 | +0.32(+3.42%) |
Sep 20, 2018 | 9.479 | 9.596 | 9.361 | 9.479 | 109,627 | +0.00(+0.00%) |
Sep 19, 2018 | 9.675 | 9.753 | 9.430 | 9.479 | 122,231 | -0.20(-2.03%) |
Sep 18, 2018 | 9.469 | 9.753 | 9.435 | 9.675 | 376,852 | +0.22(+2.28%) |
Sep 17, 2018 | 9.459 | 9.616 | 9.449 | 9.459 | 191,624 | -0.02(-0.21%) |
Sep 14, 2018 | 9.351 | 9.665 | 9.282 | 9.479 | 484,084 | -0.44(-4.45%) |
Sep 13, 2018 | 10.16 | 10.16 | 9.881 | 9.920 | 181,759 | -0.20(-1.94%) |
Sep 12, 2018 | 10.02 | 10.19 | 9.989 | 10.12 | 141,303 | +0.05(+0.49%) |
Sep 11, 2018 | 10.07 | 10.13 | 10.01 | 10.07 | 141,557 | +0.00(+0.00%) |
Sep 10, 2018 | 10.06 | 10.11 | 10.05 | 10.07 | 39,457 | +0.04(+0.39%) |
Sep 07, 2018 | 10.04 | 10.10 | 9.950 | 10.03 | 71,746 | +0.00(+0.00%) |
Sep 06, 2018 | 10.03 | 10.13 | 9.910 | 10.03 | 139,012 | -0.05(-0.49%) |
Sep 05, 2018 | 10.20 | 10.42 | 9.989 | 10.08 | 197,242 | -0.19(-1.82%) |
Sep 04, 2018 | 10.49 | 10.56 | 10.22 | 10.26 | 53,203 | -0.25(-2.33%) |
Aug 31, 2018 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 10.51 | 10.59 | 10.47 | 10.51 | 129,992 | +0.02(+0.19%) |
Aug 29, 2018 | 10.23 | 10.55 | 10.22 | 10.49 | 867,442 | +0.25(+2.39%) |
Aug 28, 2018 | 10.20 | 10.28 | 10.15 | 10.24 | 76,309 | +0.04(+0.39%) |
Aug 27, 2018 | 10.30 | 10.31 | 10.19 | 10.20 | 99,291 | -0.10(-0.95%) |
Aug 24, 2018 | 10.26 | 10.38 | 10.25 | 10.30 | 77,963 | -0.01(-0.10%) |
Aug 23, 2018 | 10.28 | 10.34 | 10.19 | 10.31 | 79,496 | +0.07(+0.67%) |
Aug 22, 2018 | 10.28 | 10.32 | 10.15 | 10.24 | 167,479 | -0.05(-0.48%) |
Aug 21, 2018 | 10.17 | 10.30 | 10.14 | 10.29 | 189,700 | +0.07(+0.67%) |
Aug 20, 2018 | 10.15 | 10.36 | 10.10 | 10.22 | 350,344 | +0.10(+0.97%) |
Aug 17, 2018 | 10.14 | 10.20 | 10.04 | 10.13 | 128,511 | -0.02(-0.19%) |
Aug 16, 2018 | 10.16 | 10.17 | 10.05 | 10.15 | 173,985 | +0.01(+0.10%) |
Aug 15, 2018 | 9.881 | 10.34 | 9.881 | 10.14 | 310,438 | +0.32(+3.30%) |
Aug 14, 2018 | 9.626 | 9.852 | 9.616 | 9.812 | 157,908 | +0.18(+1.83%) |
Aug 13, 2018 | 9.578 | 9.665 | 9.424 | 9.636 | 143,619 | +0.07(+0.70%) |
Aug 10, 2018 | 9.751 | 9.751 | 9.530 | 9.568 | 118,352 | -0.20(-2.06%) |
Aug 09, 2018 | 9.684 | 9.789 | 9.453 | 9.770 | 154,923 | -0.01(-0.10%) |
Aug 08, 2018 | 10.53 | 10.57 | 9.684 | 9.780 | 443,472 | -1.05(-9.67%) |
Aug 07, 2018 | 10.81 | 10.87 | 10.74 | 10.83 | 59,531 | +0.01(+0.09%) |
Aug 06, 2018 | 10.84 | 10.88 | 10.72 | 10.82 | 52,036 | +0.00(+0.00%) |
Aug 03, 2018 | 10.72 | 10.87 | 10.70 | 10.82 | 83,689 | +0.12(+1.17%) |
Aug 02, 2018 | 10.68 | 10.78 | 10.62 | 10.69 | 90,182 | +0.01(+0.09%) |
Aug 01, 2018 | 10.74 | 10.74 | 10.52 | 10.68 | 99,054 | -0.08(-0.71%) |
Jul 31, 2018 | 10.72 | 10.90 | 10.66 | 10.76 | 100,329 | +0.06(+0.54%) |
Jul 30, 2018 | 10.62 | 10.77 | 10.53 | 10.70 | 62,251 | +0.12(+1.09%) |
Jul 27, 2018 | 10.93 | 10.93 | 10.58 | 10.59 | 44,343 | -0.30(-2.74%) |
Jul 26, 2018 | 10.76 | 10.93 | 10.74 | 10.88 | 93,424 | +0.12(+1.16%) |
Jul 25, 2018 | 10.74 | 10.80 | 10.63 | 10.76 | 81,276 | +0.00(+0.00%) |
Jul 24, 2018 | 10.82 | 10.82 | 10.68 | 10.76 | 147,488 | -0.03(-0.27%) |
Jul 23, 2018 | 10.68 | 10.82 | 10.57 | 10.79 | 71,441 | +0.12(+1.08%) |
Jul 20, 2018 | 10.81 | 10.81 | 10.66 | 10.67 | 52,138 | -0.14(-1.33%) |
Jul 19, 2018 | 10.62 | 10.86 | 10.53 | 10.82 | 104,897 | +0.26(+2.46%) |
Jul 18, 2018 | 10.63 | 10.63 | 10.53 | 10.56 | 73,392 | -0.12(-1.08%) |
Jul 17, 2018 | 10.77 | 10.86 | 10.58 | 10.67 | 139,127 | -0.11(-0.98%) |
Jul 16, 2018 | 10.77 | 10.86 | 10.63 | 10.78 | 63,446 | +0.01(+0.09%) |
Jul 13, 2018 | 10.86 | 10.91 | 10.77 | 10.77 | 65,857 | -0.08(-0.71%) |
Jul 12, 2018 | 10.94 | 10.94 | 10.74 | 10.85 | 96,703 | -0.06(-0.53%) |
Jul 11, 2018 | 11.24 | 11.37 | 10.88 | 10.90 | 219,158 | -0.42(-3.73%) |
Jul 10, 2018 | 10.87 | 11.38 | 10.81 | 11.33 | 290,989 | +0.44(+4.06%) |
Jul 09, 2018 | 10.97 | 10.97 | 10.75 | 10.88 | 85,840 | -0.07(-0.61%) |
Jul 06, 2018 | 10.93 | 11.02 | 10.88 | 10.95 | 59,283 | +0.02(+0.18%) |
Jul 05, 2018 | 10.73 | 10.93 | 10.62 | 10.93 | 116,107 | +0.25(+2.34%) |
Jul 03, 2018 | 10.68 | 10.68 | 10.68 | 0 | -0.02(-0.18%) |