Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.21 | 10.53 | 10.18 | 10.49 | 82,062 | +0.16(+1.53%) |
Sep 27, 2018 | 10.32 | 10.35 | 10.27 | 10.34 | 57,128 | +0.04(+0.34%) |
Sep 26, 2018 | 10.41 | 10.41 | 10.27 | 10.30 | 74,749 | -0.01(-0.09%) |
Sep 25, 2018 | 10.18 | 10.38 | 10.18 | 10.31 | 59,350 | +0.15(+1.47%) |
Sep 24, 2018 | 10.24 | 10.43 | 10.12 | 10.16 | 66,426 | -0.13(-1.28%) |
Sep 21, 2018 | 10.34 | 10.36 | 10.10 | 10.29 | 166,631 | -0.06(-0.59%) |
Sep 20, 2018 | 10.25 | 10.35 | 10.14 | 10.35 | 49,794 | +0.14(+1.37%) |
Sep 19, 2018 | 10.27 | 10.35 | 10.18 | 10.21 | 59,791 | -0.10(-0.94%) |
Sep 18, 2018 | 10.01 | 10.40 | 9.985 | 10.31 | 94,478 | +0.31(+3.07%) |
Sep 17, 2018 | 9.976 | 10.02 | 9.844 | 10.00 | 39,115 | +0.03(+0.26%) |
Sep 14, 2018 | 9.958 | 9.993 | 9.932 | 9.976 | 37,839 | +0.00(+0.00%) |
Sep 13, 2018 | 9.958 | 10.00 | 9.906 | 9.976 | 31,536 | +0.04(+0.35%) |
Sep 12, 2018 | 9.800 | 9.950 | 9.765 | 9.941 | 77,639 | +0.07(+0.71%) |
Sep 11, 2018 | 9.914 | 9.950 | 9.809 | 9.871 | 34,272 | -0.04(-0.44%) |
Sep 10, 2018 | 9.958 | 9.985 | 9.897 | 9.914 | 44,104 | -0.03(-0.26%) |
Sep 07, 2018 | 9.783 | 10.03 | 9.765 | 9.941 | 76,477 | +0.11(+1.07%) |
Sep 06, 2018 | 9.932 | 9.967 | 9.792 | 9.835 | 46,507 | -0.06(-0.62%) |
Sep 05, 2018 | 9.879 | 9.958 | 9.783 | 9.897 | 48,683 | -0.02(-0.18%) |
Sep 04, 2018 | 10.02 | 10.04 | 9.871 | 9.914 | 79,124 | -0.11(-1.05%) |
Aug 31, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.16(-1.55%) | |
Aug 30, 2018 | 9.906 | 10.20 | 9.906 | 10.18 | 82,312 | +0.29(+2.93%) |
Aug 29, 2018 | 9.818 | 10.01 | 9.792 | 9.888 | 60,191 | +0.09(+0.90%) |
Aug 28, 2018 | 9.853 | 9.879 | 9.765 | 9.800 | 57,071 | -0.04(-0.36%) |
Aug 27, 2018 | 9.906 | 9.906 | 9.800 | 9.835 | 56,814 | -0.06(-0.62%) |
Aug 24, 2018 | 9.932 | 9.993 | 9.835 | 9.897 | 61,660 | +0.02(+0.18%) |
Aug 23, 2018 | 9.835 | 10.00 | 9.835 | 9.879 | 56,838 | +0.00(+0.00%) |
Aug 22, 2018 | 9.800 | 9.950 | 9.800 | 9.879 | 33,820 | +0.05(+0.54%) |
Aug 21, 2018 | 9.888 | 10.09 | 9.809 | 9.827 | 44,775 | -0.08(-0.80%) |
Aug 20, 2018 | 9.721 | 9.950 | 9.721 | 9.906 | 39,973 | +0.21(+2.17%) |
Aug 17, 2018 | 9.800 | 9.901 | 9.678 | 9.695 | 62,458 | -0.11(-1.16%) |
Aug 16, 2018 | 9.655 | 9.869 | 9.655 | 9.809 | 60,737 | +0.15(+1.60%) |
Aug 15, 2018 | 9.689 | 9.766 | 9.577 | 9.655 | 79,763 | -0.03(-0.35%) |
Aug 14, 2018 | 9.663 | 9.749 | 9.595 | 9.689 | 67,683 | +0.05(+0.53%) |
Aug 13, 2018 | 9.663 | 9.719 | 9.603 | 9.638 | 55,422 | +0.03(+0.27%) |
Aug 10, 2018 | 9.680 | 9.723 | 9.577 | 9.612 | 51,619 | -0.07(-0.71%) |
Aug 09, 2018 | 9.792 | 9.818 | 9.629 | 9.680 | 83,633 | +0.00(+0.00%) |
Aug 08, 2018 | 9.620 | 9.818 | 9.620 | 9.680 | 71,497 | +0.08(+0.80%) |
Aug 07, 2018 | 9.577 | 10.15 | 9.565 | 9.603 | 130,184 | +0.03(+0.27%) |
Aug 06, 2018 | 9.655 | 9.680 | 9.483 | 9.577 | 51,170 | -0.08(-0.80%) |
Aug 03, 2018 | 9.646 | 9.732 | 9.500 | 9.655 | 25,984 | +0.02(+0.18%) |
Aug 02, 2018 | 9.672 | 9.689 | 9.595 | 9.638 | 35,531 | -0.05(-0.53%) |
Aug 01, 2018 | 9.741 | 9.998 | 9.629 | 9.689 | 68,801 | -0.05(-0.53%) |
Jul 31, 2018 | 9.689 | 9.775 | 9.638 | 9.741 | 47,890 | +0.07(+0.71%) |
Jul 30, 2018 | 9.663 | 9.835 | 9.612 | 9.672 | 95,450 | +0.05(+0.54%) |
Jul 27, 2018 | 9.741 | 9.878 | 9.492 | 9.620 | 43,579 | -0.12(-1.23%) |
Jul 26, 2018 | 9.938 | 9.698 | 9.741 | 44,604 | +0.03(+0.35%) | |
Jul 25, 2018 | 9.715 | 9.843 | 9.620 | 9.706 | 53,899 | +0.02(+0.18%) |
Jul 24, 2018 | 9.715 | 9.809 | 9.612 | 9.689 | 53,450 | +0.02(+0.18%) |
Jul 23, 2018 | 9.732 | 9.732 | 9.620 | 9.672 | 38,924 | -0.06(-0.62%) |
Jul 20, 2018 | 9.741 | 9.826 | 9.680 | 9.732 | 82,964 | +0.00(+0.00%) |
Jul 19, 2018 | 9.741 | 9.826 | 9.680 | 9.732 | 97,454 | +0.03(+0.35%) |
Jul 18, 2018 | 9.783 | 9.783 | 9.672 | 9.698 | 65,869 | -0.04(-0.44%) |
Jul 17, 2018 | 9.792 | 9.801 | 9.698 | 9.741 | 89,717 | -0.04(-0.44%) |
Jul 16, 2018 | 9.998 | 9.998 | 9.730 | 9.783 | 70,437 | -0.22(-2.23%) |
Jul 13, 2018 | 9.964 | 10.12 | 9.946 | 10.01 | 46,360 | +0.03(+0.34%) |
Jul 12, 2018 | 9.989 | 9.989 | 9.775 | 9.972 | 41,657 | +0.04(+0.43%) |
Jul 11, 2018 | 9.989 | 10.04 | 9.895 | 9.929 | 41,946 | -0.14(-1.36%) |
Jul 10, 2018 | 10.13 | 10.17 | 10.08 | 10.07 | 43,041 | -0.06(-0.59%) |
Jul 09, 2018 | 9.989 | 10.18 | 9.837 | 10.13 | 79,922 | +0.13(+1.29%) |
Jul 06, 2018 | 10.09 | 10.20 | 9.749 | 9.998 | 59,742 | -0.09(-0.85%) |
Jul 05, 2018 | 9.981 | 10.18 | 9.981 | 10.08 | 102,342 | +0.19(+1.91%) |
Jul 03, 2018 | 9.895 | 9.895 | 9.895 | 0 | +0.22(+2.31%) |