Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.00 | 10.09 | 9.950 | 10.02 | 1,816 | +0.07(+0.72%) |
Sep 27, 2018 | 9.986 | 10.06 | 9.950 | 9.950 | 10,556 | +0.00(+0.00%) |
Sep 26, 2018 | 10.20 | 10.20 | 9.950 | 9.950 | 2,372 | -0.29(-2.80%) |
Sep 25, 2018 | 10.13 | 10.24 | 9.947 | 10.24 | 4,773 | +0.18(+1.78%) |
Sep 24, 2018 | 9.950 | 10.34 | 9.950 | 10.06 | 12,097 | +0.00(+0.00%) |
Sep 21, 2018 | 9.234 | 10.34 | 9.234 | 10.06 | 325,349 | +0.75(+8.08%) |
Sep 20, 2018 | 9.306 | 9.449 | 9.234 | 9.306 | 76,090 | +0.07(+0.78%) |
Sep 19, 2018 | 9.700 | 9.843 | 9.234 | 9.234 | 55,034 | -0.47(-4.80%) |
Sep 18, 2018 | 9.592 | 10.04 | 9.592 | 9.700 | 47,926 | +0.14(+1.50%) |
Sep 17, 2018 | 9.700 | 9.736 | 9.521 | 9.557 | 60,637 | -0.14(-1.48%) |
Sep 14, 2018 | 10.06 | 10.06 | 9.664 | 9.700 | 73,339 | -0.32(-3.21%) |
Sep 13, 2018 | 10.02 | 10.17 | 9.843 | 10.02 | 55,863 | +0.11(+1.08%) |
Sep 12, 2018 | 10.02 | 10.52 | 9.879 | 9.914 | 24,888 | -0.11(-1.07%) |
Sep 11, 2018 | 10.24 | 10.56 | 10.02 | 10.02 | 39,257 | -0.18(-1.75%) |
Sep 10, 2018 | 10.45 | 10.59 | 10.20 | 10.20 | 34,258 | -0.54(-5.00%) |
Sep 07, 2018 | 10.92 | 11.04 | 10.74 | 10.74 | 2,514 | -0.18(-1.64%) |
Sep 06, 2018 | 10.74 | 10.99 | 10.74 | 10.92 | 1,852 | +0.18(+1.67%) |
Sep 05, 2018 | 11.17 | 11.17 | 10.74 | 10.74 | 1,747 | -0.43(-3.85%) |
Sep 04, 2018 | 11.10 | 11.17 | 11.10 | 11.17 | 535 | +0.09(+0.81%) |
Aug 31, 2018 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 11.08 | 11.08 | 11.08 | 11.08 | 281 | +0.18(+1.63%) |
Aug 29, 2018 | 10.86 | 10.90 | 10.76 | 10.90 | 1,020 | +0.04(+0.33%) |
Aug 28, 2018 | 11.01 | 11.15 | 10.86 | 10.86 | 798 | -0.14(-1.29%) |
Aug 27, 2018 | 11.01 | 11.01 | 10.86 | 11.01 | 7,481 | +0.00(+0.00%) |
Aug 24, 2018 | 10.83 | 11.01 | 10.83 | 11.01 | 2,393 | +0.18(+1.64%) |
Aug 23, 2018 | 10.83 | 10.83 | 10.83 | 10.83 | 337 | +0.00(+0.00%) |
Aug 22, 2018 | 10.92 | 10.92 | 10.83 | 10.83 | 5,017 | +0.00(+0.00%) |
Aug 21, 2018 | 10.92 | 11.01 | 10.83 | 10.83 | 9,821 | -0.00(-0.01%) |
Aug 20, 2018 | 10.94 | 10.94 | 10.83 | 10.83 | 1,391 | +0.04(+0.34%) |
Aug 17, 2018 | 10.91 | 10.91 | 10.79 | 10.79 | 2,253 | +0.14(+1.33%) |
Aug 16, 2018 | 10.65 | 10.65 | 10.65 | 10.65 | 266 | -0.18(-1.64%) |
Aug 15, 2018 | 10.83 | 10.83 | 10.83 | 10.83 | 295 | +0.00(+0.00%) |
Aug 14, 2018 | 10.83 | 10.83 | 10.83 | 10.83 | 452 | +0.00(+0.00%) |
Aug 13, 2018 | 10.76 | 10.83 | 10.76 | 10.83 | 699 | -0.11(-0.97%) |
Aug 10, 2018 | 10.65 | 10.94 | 10.65 | 10.94 | 1,267 | +0.00(+0.00%) |
Aug 09, 2018 | 10.79 | 10.94 | 10.79 | 10.94 | 718 | +0.04(+0.33%) |
Aug 08, 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 178 | +0.25(+2.33%) |
Aug 07, 2018 | 10.76 | 10.76 | 10.65 | 10.65 | 3,947 | +0.00(+0.00%) |
Aug 06, 2018 | 10.74 | 10.74 | 10.65 | 10.65 | 4,003 | -0.04(-0.33%) |
Aug 03, 2018 | 10.69 | 10.97 | 10.69 | 10.69 | 985 | +0.04(+0.33%) |
Aug 02, 2018 | 10.76 | 10.83 | 10.65 | 10.65 | 5,373 | -0.13(-1.19%) |
Aug 01, 2018 | 10.79 | 10.79 | 10.78 | 10.78 | 1,242 | +0.02(+0.20%) |
Jul 31, 2018 | 10.97 | 10.97 | 10.76 | 10.76 | 3,137 | -0.14(-1.30%) |
Jul 30, 2018 | 10.79 | 10.96 | 10.76 | 10.90 | 4,103 | +0.04(+0.33%) |
Jul 27, 2018 | 10.86 | 10.86 | 10.65 | 10.86 | 5,069 | -0.04(-0.33%) |
Jul 26, 2018 | 10.76 | 10.90 | 10.76 | 10.90 | 5,072 | +0.07(+0.66%) |
Jul 25, 2018 | 10.90 | 10.90 | 10.76 | 10.83 | 4,652 | +0.07(+0.66%) |
Jul 24, 2018 | 10.76 | 10.78 | 10.76 | 10.76 | 2,533 | -0.14(-1.30%) |
Jul 23, 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 385 | +0.04(+0.33%) |
Jul 20, 2018 | 10.78 | 10.86 | 10.78 | 10.86 | 1,550 | +0.11(+0.99%) |
Jul 19, 2018 | 10.83 | 10.86 | 10.76 | 10.76 | 1,770 | -0.07(-0.66%) |
Jul 18, 2018 | 10.83 | 10.83 | 10.69 | 10.83 | 3,186 | +0.00(+0.00%) |
Jul 17, 2018 | 10.83 | 10.83 | 10.83 | 10.83 | 274 | +0.00(+0.00%) |
Jul 16, 2018 | 10.69 | 10.83 | 10.65 | 10.83 | 912 | +0.00(+0.00%) |
Jul 13, 2018 | 10.72 | 10.83 | 10.72 | 10.83 | 981 | +0.11(+0.99%) |
Jul 12, 2018 | 10.65 | 10.72 | 10.56 | 10.72 | 5,048 | +0.04(+0.33%) |
Jul 11, 2018 | 10.51 | 10.69 | 10.51 | 10.69 | 494 | +0.18(+1.69%) |
Jul 10, 2018 | 10.69 | 10.69 | 10.51 | 10.51 | 2,216 | -0.21(-1.99%) |
Jul 09, 2018 | 10.69 | 10.72 | 10.69 | 10.72 | 1,329 | +0.04(+0.33%) |
Jul 06, 2018 | 10.69 | 10.69 | 10.69 | 10.69 | 1,437 | +0.00(+0.00%) |
Jul 05, 2018 | 10.47 | 10.69 | 10.47 | 10.69 | 1,857 | +0.04(+0.33%) |
Jul 03, 2018 | 10.65 | 10.65 | 10.65 | 0 | -0.04(-0.33%) |