Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.690 | 9.806 | 9.628 | 9.681 | 80,465 | -0.04(-0.37%) |
Sep 27, 2018 | 9.681 | 9.726 | 9.610 | 9.717 | 53,747 | +0.03(+0.28%) |
Sep 26, 2018 | 9.690 | 9.886 | 9.637 | 9.690 | 88,573 | -0.01(-0.09%) |
Sep 25, 2018 | 9.797 | 9.904 | 9.619 | 9.699 | 91,465 | -0.07(-0.73%) |
Sep 24, 2018 | 9.966 | 10.02 | 9.566 | 9.770 | 157,467 | -0.23(-2.31%) |
Sep 21, 2018 | 10.29 | 10.43 | 10.00 | 10.00 | 677,998 | -0.28(-2.77%) |
Sep 20, 2018 | 10.01 | 10.44 | 9.744 | 10.29 | 384,489 | +0.26(+2.57%) |
Sep 19, 2018 | 10.05 | 10.12 | 9.939 | 10.03 | 69,023 | +0.11(+1.08%) |
Sep 18, 2018 | 10.09 | 10.13 | 9.877 | 9.922 | 81,691 | -0.03(-0.27%) |
Sep 17, 2018 | 10.46 | 10.46 | 9.930 | 9.948 | 82,213 | -0.24(-2.36%) |
Sep 14, 2018 | 10.13 | 10.26 | 10.06 | 10.19 | 32,478 | +0.08(+0.79%) |
Sep 13, 2018 | 10.50 | 10.59 | 10.04 | 10.11 | 77,560 | -0.28(-2.66%) |
Sep 12, 2018 | 10.85 | 10.85 | 10.34 | 10.38 | 125,623 | -0.49(-4.50%) |
Sep 11, 2018 | 10.94 | 11.09 | 10.78 | 10.87 | 168,613 | -0.07(-0.65%) |
Sep 10, 2018 | 10.67 | 10.95 | 10.36 | 10.94 | 327,437 | +0.31(+2.93%) |
Sep 07, 2018 | 10.49 | 10.65 | 10.34 | 10.63 | 131,374 | +0.12(+1.19%) |
Sep 06, 2018 | 10.47 | 10.53 | 10.26 | 10.51 | 67,907 | +0.11(+1.03%) |
Sep 05, 2018 | 10.33 | 10.43 | 10.24 | 10.40 | 68,304 | +0.04(+0.34%) |
Sep 04, 2018 | 10.22 | 10.40 | 10.11 | 10.37 | 86,783 | +0.22(+2.19%) |
Aug 31, 2018 | 10.14 | 10.14 | 10.14 | 0 | +0.04(+0.35%) | |
Aug 30, 2018 | 9.939 | 10.22 | 9.788 | 10.11 | 163,459 | +0.19(+1.88%) |
Aug 29, 2018 | 9.815 | 10.00 | 9.815 | 9.922 | 63,309 | +0.03(+0.27%) |
Aug 28, 2018 | 9.824 | 9.922 | 9.770 | 9.895 | 63,287 | +0.13(+1.37%) |
Aug 27, 2018 | 9.824 | 9.864 | 9.717 | 9.761 | 52,309 | -0.02(-0.18%) |
Aug 24, 2018 | 9.877 | 9.877 | 9.752 | 9.779 | 21,689 | -0.05(-0.54%) |
Aug 23, 2018 | 9.797 | 9.922 | 9.726 | 9.833 | 114,977 | -0.08(-0.81%) |
Aug 22, 2018 | 9.859 | 9.922 | 9.824 | 9.913 | 15,754 | +0.03(+0.27%) |
Aug 21, 2018 | 9.681 | 10.04 | 9.681 | 9.886 | 64,639 | +0.15(+1.55%) |
Aug 20, 2018 | 9.744 | 9.770 | 9.655 | 9.735 | 46,368 | -0.01(-0.09%) |
Aug 17, 2018 | 9.681 | 9.788 | 9.619 | 9.744 | 33,826 | +0.08(+0.83%) |
Aug 16, 2018 | 9.886 | 9.886 | 9.637 | 9.663 | 39,305 | -0.12(-1.27%) |
Aug 15, 2018 | 9.663 | 9.797 | 9.663 | 9.788 | 147,889 | +0.03(+0.27%) |
Aug 14, 2018 | 9.681 | 9.770 | 9.635 | 9.761 | 89,544 | +0.15(+1.57%) |
Aug 13, 2018 | 9.405 | 9.655 | 9.352 | 9.610 | 146,196 | +0.17(+1.79%) |
Aug 10, 2018 | 9.450 | 9.468 | 9.388 | 9.441 | 47,762 | -0.03(-0.28%) |
Aug 09, 2018 | 9.450 | 9.530 | 9.397 | 9.468 | 80,083 | +0.03(+0.28%) |
Aug 08, 2018 | 9.414 | 9.503 | 9.334 | 9.441 | 227,444 | +0.03(+0.28%) |
Aug 07, 2018 | 9.539 | 9.539 | 9.388 | 9.414 | 218,536 | -0.09(-0.94%) |
Aug 06, 2018 | 9.539 | 9.592 | 9.459 | 9.503 | 139,207 | +0.03(+0.28%) |
Aug 03, 2018 | 9.655 | 9.744 | 9.477 | 9.477 | 40,906 | -0.25(-2.58%) |
Aug 02, 2018 | 9.462 | 9.763 | 9.462 | 9.728 | 181,155 | +0.27(+2.81%) |
Aug 01, 2018 | 9.622 | 9.622 | 9.427 | 9.462 | 393,632 | -0.17(-1.75%) |
Jul 31, 2018 | 9.595 | 9.666 | 9.471 | 9.631 | 152,161 | +0.07(+0.74%) |
Jul 30, 2018 | 9.516 | 9.715 | 9.480 | 9.560 | 68,818 | +0.04(+0.37%) |
Jul 27, 2018 | 9.569 | 9.914 | 9.471 | 9.524 | 213,405 | -0.43(-4.36%) |
Jul 26, 2018 | 9.728 | 9.958 | 9.728 | 9.958 | 168,935 | +0.14(+1.44%) |
Jul 25, 2018 | 10.00 | 10.07 | 9.790 | 9.817 | 68,164 | -0.22(-2.20%) |
Jul 24, 2018 | 10.14 | 10.18 | 10.02 | 10.04 | 40,120 | -0.12(-1.13%) |
Jul 23, 2018 | 10.08 | 10.19 | 10.02 | 10.15 | 44,156 | +0.03(+0.26%) |
Jul 20, 2018 | 10.12 | 10.24 | 10.11 | 10.13 | 31,337 | -0.03(-0.26%) |
Jul 19, 2018 | 10.14 | 10.21 | 10.10 | 10.15 | 45,868 | -0.04(-0.35%) |
Jul 18, 2018 | 10.09 | 10.51 | 10.09 | 10.19 | 116,166 | +0.04(+0.35%) |
Jul 17, 2018 | 10.23 | 10.24 | 10.12 | 10.15 | 24,885 | -0.05(-0.52%) |
Jul 16, 2018 | 10.31 | 10.31 | 10.18 | 10.21 | 17,842 | +0.00(+0.00%) |
Jul 13, 2018 | 10.53 | 10.16 | 10.21 | 48,700 | -0.25(-2.37%) | |
Jul 12, 2018 | 10.45 | 10.64 | 10.24 | 10.45 | 86,337 | +0.01(+0.08%) |
Jul 11, 2018 | 10.49 | 10.54 | 10.42 | 10.45 | 29,507 | -0.10(-0.92%) |
Jul 10, 2018 | 10.58 | 10.59 | 10.36 | 10.54 | 45,656 | -0.02(-0.17%) |
Jul 09, 2018 | 10.40 | 10.63 | 10.37 | 10.56 | 117,335 | +0.12(+1.10%) |
Jul 06, 2018 | 10.30 | 10.45 | 10.23 | 10.45 | 53,019 | +0.12(+1.11%) |
Jul 05, 2018 | 10.34 | 10.07 | 10.33 | 34,088 | +0.14(+1.39%) | |
Jul 03, 2018 | 10.19 | 10.19 | 10.19 | 0 | -0.10(-0.95%) |