Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.12 | 10.12 | 10.07 | 10.07 | 114,863 | -0.04(-0.41%) |
Sep 27, 2018 | 10.09 | 10.12 | 10.09 | 10.11 | 92,847 | +0.03(+0.28%) |
Sep 26, 2018 | 10.12 | 10.13 | 10.09 | 10.09 | 96,463 | +0.00(+0.00%) |
Sep 25, 2018 | 10.10 | 10.14 | 10.09 | 10.09 | 64,504 | -0.02(-0.16%) |
Sep 24, 2018 | 10.11 | 10.12 | 10.10 | 10.10 | 74,938 | -0.02(-0.16%) |
Sep 21, 2018 | 10.17 | 10.17 | 10.09 | 10.12 | 128,031 | -0.04(-0.37%) |
Sep 20, 2018 | 10.15 | 10.16 | 10.14 | 10.15 | 41,338 | +0.00(+0.00%) |
Sep 19, 2018 | 10.14 | 10.15 | 10.13 | 10.15 | 62,376 | +0.06(+0.56%) |
Sep 18, 2018 | 10.14 | 10.15 | 10.10 | 10.10 | 74,975 | -0.04(-0.37%) |
Sep 17, 2018 | 10.20 | 10.20 | 10.12 | 10.14 | 152,736 | -0.04(-0.37%) |
Sep 14, 2018 | 10.17 | 10.20 | 10.12 | 10.17 | 69,013 | -0.03(-0.32%) |
Sep 13, 2018 | 10.20 | 10.21 | 10.18 | 10.21 | 55,742 | +0.02(+0.18%) |
Sep 12, 2018 | 10.16 | 10.19 | 10.14 | 10.19 | 97,979 | +0.04(+0.37%) |
Sep 11, 2018 | 10.12 | 10.15 | 10.09 | 10.15 | 99,584 | +0.03(+0.31%) |
Sep 10, 2018 | 10.06 | 10.12 | 10.05 | 10.12 | 113,782 | +0.08(+0.75%) |
Sep 07, 2018 | 10.06 | 10.09 | 10.04 | 10.04 | 65,759 | -0.04(-0.37%) |
Sep 06, 2018 | 10.06 | 10.09 | 10.06 | 10.08 | 67,815 | +0.00(+0.00%) |
Sep 05, 2018 | 9.999 | 10.08 | 9.999 | 10.08 | 84,174 | +0.06(+0.62%) |
Sep 04, 2018 | 10.01 | 10.04 | 9.999 | 10.02 | 147,139 | +0.00(+0.00%) |
Aug 31, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.04(-0.44%) | |
Aug 30, 2018 | 10.07 | 10.11 | 10.06 | 10.06 | 105,349 | -0.01(-0.13%) |
Aug 29, 2018 | 10.07 | 10.11 | 10.07 | 10.07 | 109,927 | -0.01(-0.06%) |
Aug 28, 2018 | 10.10 | 10.11 | 10.07 | 10.08 | 107,274 | +0.01(+0.12%) |
Aug 27, 2018 | 10.11 | 10.11 | 10.07 | 10.07 | 85,103 | -0.03(-0.25%) |
Aug 24, 2018 | 10.11 | 10.14 | 10.06 | 10.09 | 63,684 | +0.01(+0.06%) |
Aug 23, 2018 | 10.11 | 10.12 | 10.09 | 10.09 | 83,053 | -0.03(-0.31%) |
Aug 22, 2018 | 10.12 | 10.13 | 10.10 | 10.12 | 93,358 | +0.00(+0.00%) |
Aug 21, 2018 | 10.16 | 10.17 | 10.12 | 10.12 | 79,440 | -0.04(-0.37%) |
Aug 20, 2018 | 10.16 | 10.17 | 10.12 | 10.16 | 38,852 | +0.01(+0.06%) |
Aug 17, 2018 | 10.16 | 10.17 | 10.14 | 10.15 | 73,421 | -0.00(-0.02%) |
Aug 16, 2018 | 10.06 | 10.16 | 10.06 | 10.15 | 155,436 | +0.09(+0.93%) |
Aug 15, 2018 | 10.02 | 10.06 | 9.984 | 10.06 | 100,494 | +0.03(+0.31%) |
Aug 14, 2018 | 9.978 | 10.03 | 9.978 | 10.03 | 63,823 | +0.06(+0.56%) |
Aug 13, 2018 | 9.965 | 9.972 | 9.934 | 9.972 | 86,312 | +0.02(+0.25%) |
Aug 10, 2018 | 9.934 | 9.959 | 9.928 | 9.947 | 81,081 | +0.01(+0.13%) |
Aug 09, 2018 | 9.953 | 9.965 | 9.934 | 9.934 | 87,187 | -0.02(-0.16%) |
Aug 08, 2018 | 9.940 | 9.953 | 9.934 | 9.950 | 121,719 | -0.01(-0.09%) |
Aug 07, 2018 | 9.990 | 10.00 | 9.940 | 9.959 | 93,892 | -0.03(-0.31%) |
Aug 06, 2018 | 10.00 | 10.03 | 9.990 | 9.990 | 181,196 | -0.01(-0.12%) |
Aug 03, 2018 | 9.959 | 10.02 | 9.959 | 10.00 | 92,641 | +0.04(+0.44%) |
Aug 02, 2018 | 9.978 | 10.02 | 9.947 | 9.959 | 142,452 | -0.05(-0.50%) |
Aug 01, 2018 | 9.978 | 10.04 | 9.978 | 10.01 | 63,810 | +0.02(+0.19%) |
Jul 31, 2018 | 10.01 | 10.05 | 9.978 | 9.990 | 111,047 | +0.00(+0.00%) |
Jul 30, 2018 | 10.06 | 10.06 | 9.990 | 9.990 | 102,823 | -0.06(-0.62%) |
Jul 27, 2018 | 10.08 | 10.11 | 10.02 | 10.05 | 95,531 | -0.04(-0.37%) |
Jul 26, 2018 | 10.08 | 10.10 | 10.04 | 10.09 | 114,266 | +0.04(+0.37%) |
Jul 25, 2018 | 10.09 | 10.10 | 10.05 | 10.05 | 49,448 | -0.02(-0.25%) |
Jul 24, 2018 | 10.04 | 10.10 | 10.04 | 10.08 | 139,442 | +0.05(+0.50%) |
Jul 23, 2018 | 10.02 | 10.04 | 9.990 | 10.03 | 72,475 | +0.02(+0.25%) |
Jul 20, 2018 | 9.996 | 10.02 | 9.978 | 10.00 | 80,565 | -0.01(-0.12%) |
Jul 19, 2018 | 10.03 | 10.03 | 10.01 | 10.02 | 51,350 | +0.00(+0.00%) |
Jul 18, 2018 | 10.03 | 10.06 | 10.02 | 10.02 | 141,985 | +0.01(+0.12%) |
Jul 17, 2018 | 9.965 | 10.01 | 9.965 | 10.00 | 104,610 | +0.05(+0.54%) |
Jul 16, 2018 | 9.974 | 9.980 | 9.912 | 9.949 | 181,665 | -0.01(-0.06%) |
Jul 13, 2018 | 9.974 | 9.986 | 9.955 | 9.955 | 88,840 | -0.02(-0.19%) |
Jul 12, 2018 | 10.01 | 10.02 | 9.974 | 9.974 | 97,887 | -0.01(-0.12%) |
Jul 11, 2018 | 10.02 | 10.05 | 9.974 | 9.986 | 77,262 | -0.04(-0.37%) |
Jul 10, 2018 | 9.968 | 10.06 | 9.955 | 10.02 | 252,835 | +0.07(+0.68%) |
Jul 09, 2018 | 10.02 | 10.04 | 9.943 | 9.955 | 288,135 | -0.05(-0.49%) |
Jul 06, 2018 | 10.02 | 10.08 | 10.00 | 10.00 | 128,438 | -0.01(-0.06%) |
Jul 05, 2018 | 9.986 | 10.08 | 9.986 | 10.01 | 157,249 | +0.06(+0.56%) |
Jul 03, 2018 | 9.955 | 9.955 | 9.955 | 0 | -0.01(-0.12%) |