Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.784 | 9.784 | 9.649 | 9.784 | 20,387 | +0.09(+0.93%) |
Sep 27, 2018 | 9.851 | 9.851 | 9.515 | 9.694 | 28,137 | +0.04(+0.47%) |
Sep 26, 2018 | 9.649 | 9.829 | 9.649 | 9.649 | 13,314 | -0.04(-0.46%) |
Sep 25, 2018 | 9.649 | 9.784 | 9.649 | 9.694 | 13,086 | -0.04(-0.46%) |
Sep 24, 2018 | 10.01 | 10.05 | 9.649 | 9.739 | 11,177 | -0.31(-3.12%) |
Sep 21, 2018 | 9.739 | 10.19 | 9.649 | 10.05 | 91,909 | +0.27(+2.75%) |
Sep 20, 2018 | 9.425 | 10.26 | 9.425 | 9.784 | 17,835 | +0.13(+1.40%) |
Sep 19, 2018 | 9.649 | 9.739 | 9.425 | 9.649 | 31,816 | +0.00(+0.00%) |
Sep 18, 2018 | 9.964 | 9.964 | 9.560 | 9.649 | 13,190 | -0.09(-0.92%) |
Sep 17, 2018 | 9.560 | 9.784 | 9.560 | 9.739 | 31,110 | +0.04(+0.46%) |
Sep 14, 2018 | 9.605 | 9.874 | 9.605 | 9.694 | 63,723 | -0.13(-1.37%) |
Sep 13, 2018 | 10.01 | 10.01 | 9.775 | 9.829 | 15,122 | -0.18(-1.79%) |
Sep 12, 2018 | 10.01 | 10.10 | 9.964 | 10.01 | 12,282 | -0.04(-0.45%) |
Sep 11, 2018 | 10.10 | 10.19 | 9.919 | 10.05 | 15,972 | -0.31(-3.03%) |
Sep 10, 2018 | 10.01 | 10.37 | 9.964 | 10.37 | 8,758 | +0.31(+3.13%) |
Sep 07, 2018 | 10.01 | 10.19 | 9.964 | 10.05 | 36,652 | -0.09(-0.89%) |
Sep 06, 2018 | 9.964 | 10.19 | 9.964 | 10.14 | 4,564 | +0.04(+0.44%) |
Sep 05, 2018 | 10.23 | 10.28 | 9.919 | 10.10 | 11,773 | -0.13(-1.32%) |
Sep 04, 2018 | 10.37 | 10.41 | 10.19 | 10.23 | 14,892 | -0.22(-2.15%) |
Aug 31, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.18(+1.75%) | |
Aug 30, 2018 | 10.55 | 10.55 | 10.23 | 10.28 | 45,251 | -0.27(-2.55%) |
Aug 29, 2018 | 10.46 | 10.64 | 10.46 | 10.55 | 10,915 | +0.00(+0.00%) |
Aug 28, 2018 | 10.64 | 10.64 | 10.41 | 10.55 | 27,657 | -0.09(-0.84%) |
Aug 27, 2018 | 10.91 | 10.91 | 10.59 | 10.64 | 13,013 | -0.31(-2.87%) |
Aug 24, 2018 | 10.82 | 11.13 | 10.82 | 10.95 | 15,819 | +0.04(+0.41%) |
Aug 23, 2018 | 10.93 | 11.13 | 10.77 | 10.91 | 16,638 | -0.04(-0.41%) |
Aug 22, 2018 | 10.77 | 11.09 | 10.77 | 10.95 | 10,648 | +0.18(+1.67%) |
Aug 21, 2018 | 10.93 | 11.04 | 10.77 | 10.77 | 17,269 | +0.00(+0.00%) |
Aug 20, 2018 | 10.64 | 10.84 | 10.64 | 10.77 | 19,674 | +0.22(+2.13%) |
Aug 17, 2018 | 10.68 | 10.73 | 10.46 | 10.55 | 36,540 | -0.22(-2.08%) |
Aug 16, 2018 | 10.73 | 10.86 | 10.64 | 10.77 | 17,302 | +0.22(+2.13%) |
Aug 15, 2018 | 10.46 | 10.59 | 10.28 | 10.55 | 17,261 | +0.09(+0.86%) |
Aug 14, 2018 | 10.32 | 10.64 | 10.32 | 10.46 | 7,799 | +0.00(+0.00%) |
Aug 13, 2018 | 10.23 | 10.50 | 9.555 | 10.46 | 22,348 | +0.09(+0.87%) |
Aug 10, 2018 | 10.37 | 10.46 | 10.32 | 10.37 | 10,249 | -0.27(-2.53%) |
Aug 09, 2018 | 10.73 | 10.77 | 10.55 | 10.64 | 17,706 | -0.04(-0.42%) |
Aug 08, 2018 | 10.41 | 10.82 | 10.41 | 10.68 | 12,529 | +0.22(+2.15%) |
Aug 07, 2018 | 10.68 | 11.18 | 10.46 | 10.46 | 10,988 | -0.18(-1.69%) |
Aug 06, 2018 | 9.874 | 10.73 | 9.784 | 10.64 | 61,609 | +0.31(+3.04%) |
Aug 03, 2018 | 10.82 | 10.82 | 10.28 | 10.32 | 14,371 | -0.45(-4.17%) |
Aug 02, 2018 | 10.95 | 10.95 | 10.64 | 10.77 | 18,757 | -0.13(-1.24%) |
Aug 01, 2018 | 10.95 | 11.04 | 10.86 | 10.91 | 4,506 | +0.00(+0.00%) |
Jul 31, 2018 | 10.82 | 11.00 | 10.73 | 10.91 | 20,959 | +0.13(+1.19%) |
Jul 30, 2018 | 11.00 | 11.09 | 10.69 | 10.78 | 15,474 | -0.13(-1.23%) |
Jul 27, 2018 | 11.58 | 11.58 | 10.91 | 10.91 | 39,912 | -0.67(-5.79%) |
Jul 26, 2018 | 11.40 | 11.67 | 11.31 | 11.58 | 20,440 | +0.13(+1.17%) |
Jul 25, 2018 | 11.40 | 11.58 | 11.40 | 11.45 | 18,191 | +0.13(+1.19%) |
Jul 24, 2018 | 11.23 | 11.58 | 11.18 | 11.31 | 18,134 | +0.09(+0.80%) |
Jul 23, 2018 | 11.72 | 11.74 | 11.14 | 11.23 | 32,532 | -0.54(-4.56%) |
Jul 20, 2018 | 11.67 | 11.81 | 11.63 | 11.76 | 13,080 | +0.09(+0.77%) |
Jul 19, 2018 | 11.67 | 11.76 | 11.58 | 11.67 | 10,105 | +0.00(+0.00%) |
Jul 18, 2018 | 11.63 | 11.85 | 11.49 | 11.67 | 15,109 | +0.04(+0.38%) |
Jul 17, 2018 | 11.85 | 11.94 | 11.63 | 11.63 | 15,304 | -0.22(-1.89%) |
Jul 16, 2018 | 11.63 | 11.85 | 11.31 | 11.85 | 16,862 | +0.31(+2.71%) |
Jul 13, 2018 | 11.72 | 11.94 | 11.54 | 11.54 | 21,376 | -0.13(-1.15%) |
Jul 12, 2018 | 12.08 | 11.27 | 11.67 | 22,044 | -0.40(-3.33%) | |
Jul 11, 2018 | 11.81 | 12.30 | 10.92 | 12.08 | 33,187 | +0.27(+2.27%) |
Jul 10, 2018 | 11.90 | 12.03 | 11.58 | 11.81 | 24,249 | -0.09(-0.75%) |
Jul 09, 2018 | 12.08 | 12.12 | 11.85 | 11.90 | 13,402 | -0.09(-0.75%) |
Jul 06, 2018 | 11.58 | 12.08 | 11.58 | 11.99 | 14,855 | +0.45(+3.88%) |
Jul 05, 2018 | 11.23 | 11.63 | 11.23 | 11.54 | 13,503 | +0.13(+1.18%) |
Jul 03, 2018 | 11.40 | 11.40 | 11.40 | 0 | +0.13(+1.19%) |