Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.18 | 10.55 | 10.18 | 10.53 | 29,400 | +0.33(+3.24%) |
Sep 27, 2018 | 10.48 | 10.48 | 10.11 | 10.20 | 18,433 | -0.07(-0.68%) |
Sep 26, 2018 | 10.13 | 10.48 | 10.02 | 10.27 | 45,651 | +0.04(+0.39%) |
Sep 25, 2018 | 10.27 | 10.55 | 10.03 | 10.23 | 84,341 | +0.01(+0.10%) |
Sep 24, 2018 | 10.41 | 10.62 | 10.17 | 10.22 | 40,204 | -0.23(-2.20%) |
Sep 21, 2018 | 10.90 | 10.94 | 10.40 | 10.45 | 163,200 | -0.45(-4.13%) |
Sep 20, 2018 | 10.95 | 11.09 | 10.75 | 10.90 | 173,077 | -0.02(-0.18%) |
Sep 19, 2018 | 11.17 | 11.35 | 10.87 | 10.92 | 59,529 | -0.25(-2.24%) |
Sep 18, 2018 | 11.30 | 11.59 | 11.17 | 11.17 | 56,803 | -0.13(-1.15%) |
Sep 17, 2018 | 11.36 | 11.41 | 11.24 | 11.30 | 19,960 | -0.07(-0.62%) |
Sep 14, 2018 | 11.70 | 11.76 | 11.34 | 11.37 | 42,800 | -0.29(-2.49%) |
Sep 13, 2018 | 11.37 | 11.72 | 11.16 | 11.66 | 56,820 | +0.35(+3.09%) |
Sep 12, 2018 | 11.32 | 11.48 | 11.14 | 11.31 | 43,503 | +0.02(+0.18%) |
Sep 11, 2018 | 11.19 | 11.35 | 10.65 | 11.29 | 25,352 | +0.10(+0.89%) |
Sep 10, 2018 | 11.23 | 11.35 | 11.03 | 11.19 | 29,629 | -0.04(-0.36%) |
Sep 07, 2018 | 10.97 | 11.28 | 10.90 | 11.23 | 64,000 | +0.22(+2.00%) |
Sep 06, 2018 | 11.11 | 11.11 | 10.81 | 11.01 | 31,172 | -0.05(-0.45%) |
Sep 05, 2018 | 10.71 | 11.22 | 10.52 | 11.06 | 47,867 | +0.36(+3.36%) |
Sep 04, 2018 | 10.57 | 10.72 | 10.09 | 10.70 | 89,336 | +0.12(+1.13%) |
Aug 31, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.03(+0.28%) | |
Aug 30, 2018 | 10.47 | 10.62 | 10.41 | 10.55 | 19,647 | +0.03(+0.29%) |
Aug 29, 2018 | 10.48 | 10.64 | 10.27 | 10.52 | 56,163 | +0.03(+0.29%) |
Aug 28, 2018 | 10.68 | 10.76 | 10.43 | 10.49 | 64,984 | -0.15(-1.41%) |
Aug 27, 2018 | 10.89 | 11.01 | 10.58 | 10.64 | 32,268 | -0.24(-2.21%) |
Aug 24, 2018 | 10.94 | 11.37 | 10.81 | 10.88 | 53,900 | -0.04(-0.37%) |
Aug 23, 2018 | 11.37 | 11.58 | 10.87 | 10.92 | 114,306 | -0.51(-4.46%) |
Aug 22, 2018 | 11.78 | 11.78 | 11.39 | 11.43 | 34,871 | -0.41(-3.46%) |
Aug 21, 2018 | 11.45 | 11.94 | 11.42 | 11.84 | 54,515 | +0.38(+3.32%) |
Aug 20, 2018 | 11.49 | 11.49 | 11.36 | 11.46 | 21,067 | -0.04(-0.35%) |
Aug 17, 2018 | 11.59 | 11.80 | 11.46 | 11.50 | 14,400 | -0.15(-1.29%) |
Aug 16, 2018 | 11.53 | 11.93 | 11.53 | 11.65 | 48,057 | +0.13(+1.13%) |
Aug 15, 2018 | 11.65 | 11.67 | 11.37 | 11.52 | 38,212 | -0.15(-1.29%) |
Aug 14, 2018 | 11.59 | 11.76 | 11.49 | 11.67 | 33,413 | +0.13(+1.13%) |
Aug 13, 2018 | 11.67 | 12.05 | 11.48 | 11.54 | 45,746 | -0.05(-0.43%) |
Aug 10, 2018 | 11.53 | 11.85 | 11.42 | 11.59 | 111,800 | -0.03(-0.26%) |
Aug 09, 2018 | 11.51 | 11.69 | 11.29 | 11.62 | 78,948 | +0.07(+0.61%) |
Aug 08, 2018 | 12.19 | 12.19 | 11.29 | 11.55 | 101,833 | -0.69(-5.64%) |
Aug 07, 2018 | 11.94 | 12.58 | 11.94 | 12.24 | 80,761 | +0.29(+2.43%) |
Aug 06, 2018 | 12.02 | 12.21 | 11.90 | 11.95 | 18,019 | -0.10(-0.83%) |
Aug 03, 2018 | 12.18 | 12.32 | 11.68 | 12.05 | 65,700 | -0.09(-0.74%) |
Aug 02, 2018 | 12.00 | 12.41 | 11.87 | 12.14 | 18,465 | +0.14(+1.17%) |
Aug 01, 2018 | 12.11 | 12.17 | 11.84 | 12.00 | 42,583 | -0.13(-1.07%) |
Jul 31, 2018 | 12.01 | 12.33 | 11.92 | 12.13 | 68,263 | +0.21(+1.76%) |
Jul 30, 2018 | 11.90 | 12.09 | 11.80 | 11.92 | 33,921 | +0.04(+0.34%) |
Jul 27, 2018 | 12.16 | 12.17 | 11.58 | 11.88 | 66,800 | -0.26(-2.14%) |
Jul 26, 2018 | 12.30 | 12.43 | 12.06 | 12.14 | 31,367 | -0.12(-0.98%) |
Jul 25, 2018 | 12.28 | 12.32 | 11.95 | 12.26 | 40,233 | -0.10(-0.81%) |
Jul 24, 2018 | 12.38 | 12.55 | 12.19 | 12.36 | 33,019 | +0.06(+0.49%) |
Jul 23, 2018 | 12.29 | 12.58 | 12.16 | 12.30 | 30,073 | -0.03(-0.24%) |
Jul 20, 2018 | 12.61 | 12.61 | 12.21 | 12.33 | 86,513 | -0.28(-2.22%) |
Jul 19, 2018 | 12.51 | 12.75 | 12.39 | 12.61 | 39,828 | +0.11(+0.88%) |
Jul 18, 2018 | 12.75 | 12.75 | 12.22 | 12.50 | 65,304 | -0.22(-1.73%) |
Jul 17, 2018 | 12.81 | 13.11 | 12.25 | 12.72 | 64,793 | -0.05(-0.39%) |
Jul 16, 2018 | 12.75 | 12.89 | 12.46 | 12.77 | 55,680 | -0.05(-0.39%) |
Jul 13, 2018 | 12.79 | 12.90 | 12.70 | 12.82 | 33,425 | -0.03(-0.23%) |
Jul 12, 2018 | 12.92 | 12.68 | 12.85 | 54,466 | -0.07(-0.54%) | |
Jul 11, 2018 | 12.84 | 13.04 | 12.79 | 12.92 | 31,306 | +0.03(+0.23%) |
Jul 10, 2018 | 13.15 | 13.17 | 12.64 | 12.89 | 85,966 | -0.25(-1.90%) |
Jul 09, 2018 | 12.87 | 13.21 | 12.69 | 13.14 | 138,214 | +0.35(+2.74%) |
Jul 06, 2018 | 13.10 | 13.26 | 12.66 | 12.79 | 107,231 | -0.31(-2.37%) |
Jul 05, 2018 | 12.66 | 13.13 | 12.57 | 13.10 | 59,514 | +0.48(+3.80%) |
Jul 03, 2018 | 12.62 | 12.62 | 12.62 | 0 | -0.17(-1.33%) |