Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.50 | 10.70 | 10.30 | 10.60 | 2,490 | +0.20(+1.92%) |
Sep 27, 2018 | 10.80 | 10.80 | 10.30 | 10.40 | 4,147 | -0.50(-4.59%) |
Sep 26, 2018 | 10.90 | 11.24 | 10.90 | 10.90 | 6,458 | +0.00(+0.00%) |
Sep 25, 2018 | 10.50 | 11.00 | 10.30 | 10.90 | 8,545 | +0.40(+3.81%) |
Sep 24, 2018 | 10.30 | 10.70 | 10.30 | 10.50 | 5,615 | +0.30(+2.94%) |
Sep 21, 2018 | 10.90 | 11.00 | 10.20 | 10.20 | 13,330 | -0.50(-4.67%) |
Sep 20, 2018 | 10.50 | 10.90 | 10.00 | 10.70 | 9,932 | +0.30(+2.88%) |
Sep 19, 2018 | 10.90 | 11.00 | 10.30 | 10.40 | 7,295 | -0.50(-4.59%) |
Sep 18, 2018 | 10.20 | 11.00 | 10.20 | 10.90 | 8,155 | +0.80(+7.92%) |
Sep 17, 2018 | 10.10 | 10.40 | 9.845 | 10.10 | 10,705 | +0.40(+4.12%) |
Sep 14, 2018 | 10.20 | 10.20 | 9.700 | 9.700 | 5,030 | -0.30(-3.00%) |
Sep 13, 2018 | 9.900 | 10.40 | 9.700 | 10.00 | 12,667 | -0.20(-1.96%) |
Sep 12, 2018 | 9.900 | 10.20 | 9.700 | 10.20 | 19,992 | +0.30(+3.03%) |
Sep 11, 2018 | 10.20 | 10.50 | 9.800 | 9.900 | 15,484 | -0.40(-3.88%) |
Sep 10, 2018 | 10.20 | 11.00 | 10.20 | 10.30 | 5,849 | +0.10(+0.98%) |
Sep 07, 2018 | 10.70 | 11.00 | 10.10 | 10.20 | 8,030 | -0.60(-5.56%) |
Sep 06, 2018 | 10.80 | 11.00 | 10.60 | 10.80 | 6,655 | +0.00(+0.00%) |
Sep 05, 2018 | 10.80 | 11.20 | 10.40 | 10.80 | 8,764 | +0.30(+2.86%) |
Sep 04, 2018 | 11.60 | 11.60 | 10.20 | 10.50 | 13,734 | -0.90(-7.89%) |
Aug 31, 2018 | 11.40 | 11.40 | 11.40 | 0 | +1.40(+14.00%) | |
Aug 30, 2018 | 10.50 | 10.50 | 9.900 | 10.00 | 18,482 | -0.70(-6.54%) |
Aug 29, 2018 | 11.30 | 11.30 | 10.49 | 10.70 | 9,726 | -0.30(-2.73%) |
Aug 28, 2018 | 11.00 | 11.20 | 11.00 | 11.00 | 4,282 | -0.10(-0.90%) |
Aug 27, 2018 | 11.50 | 11.50 | 11.00 | 11.10 | 7,580 | -0.10(-0.89%) |
Aug 24, 2018 | 11.20 | 11.50 | 11.00 | 11.20 | 11,870 | -0.19(-1.67%) |
Aug 23, 2018 | 12.20 | 12.22 | 11.00 | 11.39 | 12,026 | -0.61(-5.08%) |
Aug 22, 2018 | 12.00 | 12.23 | 11.80 | 12.00 | 4,018 | +0.20(+1.69%) |
Aug 21, 2018 | 12.30 | 12.30 | 11.80 | 11.80 | 3,579 | -0.30(-2.48%) |
Aug 20, 2018 | 11.80 | 12.50 | 11.80 | 12.10 | 9,032 | +0.30(+2.54%) |
Aug 17, 2018 | 12.30 | 12.30 | 11.80 | 11.80 | 3,880 | -0.10(-0.84%) |
Aug 16, 2018 | 12.50 | 12.50 | 11.90 | 11.90 | 7,022 | -0.36(-2.93%) |
Aug 15, 2018 | 12.60 | 12.60 | 12.00 | 12.26 | 6,437 | +0.03(+0.26%) |
Aug 14, 2018 | 12.20 | 12.40 | 12.00 | 12.23 | 3,960 | +0.03(+0.22%) |
Aug 13, 2018 | 12.30 | 12.55 | 12.00 | 12.20 | 5,759 | -0.30(-2.40%) |
Aug 10, 2018 | 12.30 | 12.60 | 12.30 | 12.50 | 4,800 | +0.30(+2.46%) |
Aug 09, 2018 | 12.50 | 13.40 | 12.20 | 12.20 | 14,343 | -0.40(-3.17%) |
Aug 08, 2018 | 12.70 | 12.89 | 12.40 | 12.60 | 6,356 | -0.10(-0.79%) |
Aug 07, 2018 | 12.70 | 12.90 | 12.70 | 12.70 | 5,482 | +0.00(+0.00%) |
Aug 06, 2018 | 12.60 | 12.90 | 12.60 | 12.70 | 6,830 | +0.10(+0.79%) |
Aug 03, 2018 | 12.60 | 12.95 | 12.60 | 12.60 | 3,510 | -0.10(-0.79%) |
Aug 02, 2018 | 12.60 | 13.20 | 12.60 | 12.70 | 7,749 | -0.10(-0.79%) |
Aug 01, 2018 | 12.90 | 13.40 | 12.60 | 12.80 | 2,806 | +0.10(+0.80%) |
Jul 31, 2018 | 13.30 | 13.50 | 12.60 | 12.70 | 13,795 | -0.30(-2.31%) |
Jul 30, 2018 | 12.80 | 13.30 | 12.61 | 13.00 | 3,763 | +0.20(+1.56%) |
Jul 27, 2018 | 12.90 | 13.20 | 12.60 | 12.80 | 2,710 | +0.21(+1.66%) |
Jul 26, 2018 | 12.90 | 13.12 | 12.40 | 12.59 | 3,289 | -0.11(-0.86%) |
Jul 25, 2018 | 13.10 | 13.16 | 12.40 | 12.70 | 8,879 | -0.20(-1.55%) |
Jul 24, 2018 | 12.80 | 13.30 | 12.70 | 12.90 | 3,551 | +0.04(+0.31%) |
Jul 23, 2018 | 13.10 | 13.49 | 12.70 | 12.86 | 9,373 | -0.44(-3.31%) |
Jul 20, 2018 | 13.50 | 13.60 | 13.20 | 13.30 | 3,931 | -0.10(-0.75%) |
Jul 19, 2018 | 13.90 | 13.90 | 13.20 | 13.40 | 7,327 | -0.42(-3.05%) |
Jul 18, 2018 | 14.00 | 14.48 | 13.50 | 13.82 | 4,799 | +0.26(+1.94%) |
Jul 17, 2018 | 13.60 | 13.80 | 13.50 | 13.56 | 4,006 | -0.19(-1.40%) |
Jul 16, 2018 | 14.10 | 14.50 | 13.75 | 13.75 | 8,701 | -0.30(-2.17%) |
Jul 13, 2018 | 14.44 | 13.51 | 14.05 | 6,058 | -0.24(-1.71%) | |
Jul 12, 2018 | 14.80 | 14.90 | 14.00 | 14.30 | 8,973 | +0.10(+0.70%) |
Jul 11, 2018 | 16.40 | 16.87 | 13.34 | 14.20 | 37,889 | -2.10(-12.88%) |
Jul 10, 2018 | 13.50 | 16.50 | 13.50 | 16.30 | 63,181 | +3.00(+22.56%) |
Jul 09, 2018 | 12.60 | 13.30 | 12.40 | 13.30 | 14,588 | +0.85(+6.83%) |
Jul 06, 2018 | 12.50 | 12.70 | 12.40 | 12.45 | 7,335 | -0.21(-1.69%) |
Jul 05, 2018 | 12.40 | 12.40 | 12.66 | 4,985 | +0.26(+2.13%) | |
Jul 03, 2018 | 12.40 | 12.40 | 12.40 | 0 | -0.27(-2.15%) |