Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.01 | 10.11 | 9.991 | 10.03 | 89,382 | -0.02(-0.20%) |
Sep 27, 2018 | 10.05 | 10.06 | 10.01 | 10.05 | 95,123 | +0.08(+0.83%) |
Sep 26, 2018 | 10.05 | 10.09 | 9.970 | 9.970 | 91,385 | -0.12(-1.23%) |
Sep 25, 2018 | 10.11 | 10.11 | 10.08 | 10.09 | 108,102 | +0.03(+0.34%) |
Sep 24, 2018 | 10.02 | 10.07 | 10.00 | 10.06 | 93,815 | +0.16(+1.60%) |
Sep 21, 2018 | 9.922 | 9.956 | 9.901 | 9.901 | 82,115 | +0.02(+0.21%) |
Sep 20, 2018 | 9.908 | 9.949 | 9.874 | 9.880 | 90,296 | +0.01(+0.14%) |
Sep 19, 2018 | 9.832 | 9.901 | 9.812 | 9.867 | 107,970 | +0.03(+0.28%) |
Sep 18, 2018 | 9.743 | 9.839 | 9.743 | 9.839 | 137,620 | +0.12(+1.27%) |
Sep 17, 2018 | 9.743 | 9.750 | 9.681 | 9.715 | 110,110 | +0.02(+0.21%) |
Sep 14, 2018 | 9.681 | 9.770 | 9.667 | 9.695 | 115,398 | +0.03(+0.28%) |
Sep 13, 2018 | 9.702 | 9.722 | 9.667 | 9.667 | 117,693 | +0.01(+0.13%) |
Sep 12, 2018 | 9.662 | 9.778 | 9.655 | 9.655 | 113,214 | +0.06(+0.64%) |
Sep 11, 2018 | 9.539 | 9.703 | 9.539 | 9.593 | 175,131 | +0.02(+0.21%) |
Sep 10, 2018 | 9.621 | 9.658 | 9.532 | 9.573 | 157,014 | -0.01(-0.14%) |
Sep 07, 2018 | 9.662 | 9.717 | 9.587 | 9.587 | 135,181 | -0.15(-1.55%) |
Sep 06, 2018 | 9.812 | 9.888 | 9.710 | 9.737 | 101,236 | -0.11(-1.14%) |
Sep 05, 2018 | 9.867 | 9.922 | 9.826 | 9.849 | 96,874 | -0.05(-0.46%) |
Sep 04, 2018 | 10.02 | 10.07 | 9.895 | 9.895 | 72,721 | -0.10(-0.96%) |
Aug 31, 2018 | 9.990 | 9.990 | 9.990 | 0 | -0.08(-0.75%) | |
Aug 30, 2018 | 10.03 | 10.09 | 10.03 | 10.07 | 92,601 | +0.01(+0.14%) |
Aug 29, 2018 | 10.02 | 10.09 | 9.984 | 10.05 | 140,553 | +0.05(+0.55%) |
Aug 28, 2018 | 10.08 | 10.11 | 9.990 | 9.997 | 105,252 | -0.03(-0.34%) |
Aug 27, 2018 | 10.02 | 10.09 | 10.00 | 10.03 | 64,929 | +0.04(+0.41%) |
Aug 24, 2018 | 10.02 | 10.08 | 9.990 | 9.990 | 87,831 | +0.05(+0.55%) |
Aug 23, 2018 | 9.997 | 10.03 | 9.936 | 9.936 | 103,082 | -0.07(-0.68%) |
Aug 22, 2018 | 10.01 | 10.06 | 9.971 | 10.00 | 130,473 | +0.08(+0.83%) |
Aug 21, 2018 | 9.915 | 9.990 | 9.888 | 9.922 | 91,936 | +0.08(+0.76%) |
Aug 20, 2018 | 9.778 | 9.847 | 9.751 | 9.847 | 86,372 | +0.12(+1.20%) |
Aug 17, 2018 | 9.723 | 9.785 | 9.723 | 9.730 | 109,460 | +0.03(+0.35%) |
Aug 16, 2018 | 9.751 | 9.826 | 9.682 | 9.696 | 104,843 | -0.02(-0.21%) |
Aug 15, 2018 | 9.983 | 10.02 | 9.703 | 9.717 | 196,874 | -0.36(-3.60%) |
Aug 14, 2018 | 10.02 | 10.11 | 10.02 | 10.08 | 138,666 | +0.14(+1.43%) |
Aug 13, 2018 | 10.17 | 10.17 | 9.937 | 9.937 | 154,505 | -0.23(-2.28%) |
Aug 10, 2018 | 10.11 | 10.17 | 10.11 | 10.17 | 49,072 | +0.04(+0.40%) |
Aug 09, 2018 | 10.18 | 10.23 | 10.13 | 10.13 | 87,571 | -0.04(-0.39%) |
Aug 08, 2018 | 10.23 | 10.26 | 10.16 | 10.17 | 82,397 | -0.10(-1.00%) |
Aug 07, 2018 | 10.30 | 10.33 | 10.25 | 10.27 | 153,204 | +0.04(+0.40%) |
Aug 06, 2018 | 10.18 | 10.27 | 10.18 | 10.23 | 100,254 | +0.06(+0.60%) |
Aug 03, 2018 | 10.26 | 10.30 | 10.15 | 10.17 | 85,508 | -0.08(-0.80%) |
Aug 02, 2018 | 10.22 | 10.30 | 10.20 | 10.25 | 131,281 | -0.05(-0.53%) |
Aug 01, 2018 | 10.36 | 10.38 | 10.28 | 10.30 | 93,621 | -0.12(-1.17%) |
Jul 31, 2018 | 10.49 | 10.53 | 10.43 | 10.43 | 166,589 | -0.11(-1.03%) |
Jul 30, 2018 | 10.51 | 10.56 | 10.51 | 10.54 | 68,655 | +0.13(+1.24%) |
Jul 27, 2018 | 10.52 | 10.57 | 10.40 | 10.41 | 105,049 | -0.14(-1.29%) |
Jul 26, 2018 | 10.51 | 10.57 | 10.51 | 10.54 | 88,808 | +0.03(+0.32%) |
Jul 25, 2018 | 10.52 | 10.55 | 10.45 | 10.51 | 144,449 | +0.06(+0.59%) |
Jul 24, 2018 | 10.44 | 10.55 | 10.41 | 10.45 | 217,507 | +0.08(+0.79%) |
Jul 23, 2018 | 10.44 | 10.46 | 10.36 | 10.37 | 103,962 | -0.06(-0.59%) |
Jul 20, 2018 | 10.43 | 10.46 | 10.38 | 10.43 | 82,408 | +0.03(+0.33%) |
Jul 19, 2018 | 10.34 | 10.43 | 10.34 | 10.39 | 130,982 | +0.05(+0.46%) |
Jul 18, 2018 | 10.33 | 10.38 | 10.27 | 10.35 | 98,373 | +0.01(+0.13%) |
Jul 17, 2018 | 10.37 | 10.41 | 10.26 | 10.33 | 130,409 | -0.07(-0.65%) |
Jul 16, 2018 | 10.52 | 10.65 | 10.39 | 10.40 | 182,264 | -0.12(-1.17%) |
Jul 13, 2018 | 10.51 | 10.71 | 10.51 | 10.52 | 101,423 | +0.02(+0.18%) |
Jul 12, 2018 | 10.50 | 10.56 | 10.46 | 10.50 | 116,937 | +0.04(+0.39%) |
Jul 11, 2018 | 10.46 | 10.54 | 10.35 | 10.46 | 211,210 | -0.01(-0.13%) |
Jul 10, 2018 | 10.56 | 10.68 | 10.48 | 10.48 | 196,212 | -0.01(-0.06%) |
Jul 09, 2018 | 10.40 | 10.53 | 10.40 | 10.48 | 135,179 | +0.18(+1.71%) |
Jul 06, 2018 | 10.23 | 10.38 | 10.23 | 10.31 | 109,827 | +0.05(+0.53%) |
Jul 05, 2018 | 10.29 | 10.32 | 10.22 | 10.25 | 93,810 | +0.01(+0.07%) |
Jul 03, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.09(+0.93%) |