Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.846 | 10.07 | 9.780 | 10.07 | 479,184 | +0.20(+2.03%) |
Sep 27, 2018 | 9.694 | 9.903 | 9.675 | 9.865 | 232,097 | +0.22(+2.27%) |
Sep 26, 2018 | 9.780 | 9.922 | 9.541 | 9.646 | 383,999 | -0.13(-1.36%) |
Sep 25, 2018 | 9.694 | 9.827 | 9.618 | 9.780 | 260,353 | +0.10(+0.98%) |
Sep 24, 2018 | 9.627 | 9.722 | 9.489 | 9.684 | 265,031 | -0.01(-0.10%) |
Sep 21, 2018 | 9.894 | 10.07 | 9.637 | 9.694 | 796,120 | -0.24(-2.40%) |
Sep 20, 2018 | 9.741 | 9.970 | 9.703 | 9.932 | 234,260 | +0.23(+2.36%) |
Sep 19, 2018 | 9.970 | 9.999 | 9.599 | 9.703 | 289,669 | -0.27(-2.67%) |
Sep 18, 2018 | 10.06 | 10.07 | 9.860 | 9.970 | 280,846 | -0.07(-0.66%) |
Sep 17, 2018 | 10.13 | 10.25 | 9.922 | 10.04 | 282,821 | -0.11(-1.13%) |
Sep 14, 2018 | 10.29 | 10.37 | 10.11 | 10.15 | 218,011 | -0.24(-2.29%) |
Sep 13, 2018 | 10.41 | 10.59 | 10.23 | 10.39 | 330,010 | -0.03(-0.27%) |
Sep 12, 2018 | 10.68 | 11.38 | 10.35 | 10.42 | 770,488 | +0.70(+7.25%) |
Sep 11, 2018 | 9.913 | 9.979 | 9.703 | 9.713 | 338,683 | -0.26(-2.58%) |
Sep 10, 2018 | 10.16 | 10.16 | 9.865 | 9.970 | 309,054 | -0.15(-1.50%) |
Sep 07, 2018 | 10.27 | 10.36 | 10.07 | 10.12 | 223,997 | -0.18(-1.76%) |
Sep 06, 2018 | 10.45 | 10.54 | 10.27 | 10.30 | 307,885 | -0.09(-0.82%) |
Sep 05, 2018 | 10.80 | 10.80 | 10.33 | 10.39 | 414,142 | -0.38(-3.54%) |
Sep 04, 2018 | 11.00 | 11.05 | 10.72 | 10.77 | 322,318 | -0.30(-2.67%) |
Aug 31, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.08(+0.69%) | |
Aug 30, 2018 | 10.77 | 11.07 | 10.68 | 10.99 | 278,884 | +0.19(+1.76%) |
Aug 29, 2018 | 10.76 | 10.94 | 10.67 | 10.80 | 198,669 | +0.06(+0.53%) |
Aug 28, 2018 | 10.88 | 11.09 | 10.74 | 10.74 | 194,648 | -0.14(-1.31%) |
Aug 27, 2018 | 10.90 | 11.16 | 10.87 | 10.88 | 416,396 | +0.00(+0.00%) |
Aug 24, 2018 | 11.06 | 11.20 | 10.84 | 10.88 | 415,125 | -0.17(-1.55%) |
Aug 23, 2018 | 10.67 | 11.19 | 10.53 | 11.06 | 598,352 | +0.42(+3.94%) |
Aug 22, 2018 | 10.39 | 10.69 | 10.38 | 10.64 | 423,320 | +0.27(+2.57%) |
Aug 21, 2018 | 10.51 | 10.57 | 10.30 | 10.37 | 552,847 | -0.15(-1.45%) |
Aug 20, 2018 | 10.69 | 10.70 | 10.39 | 10.52 | 722,268 | -0.17(-1.60%) |
Aug 17, 2018 | 10.65 | 10.78 | 10.53 | 10.69 | 337,939 | +0.01(+0.09%) |
Aug 16, 2018 | 10.84 | 10.88 | 10.64 | 10.68 | 365,444 | -0.11(-1.06%) |
Aug 15, 2018 | 10.93 | 10.96 | 10.45 | 10.80 | 503,752 | -0.15(-1.39%) |
Aug 14, 2018 | 10.66 | 11.02 | 10.59 | 10.95 | 490,903 | +0.32(+3.05%) |
Aug 13, 2018 | 11.13 | 11.14 | 10.48 | 10.63 | 487,865 | -0.53(-4.78%) |
Aug 10, 2018 | 10.88 | 11.25 | 10.85 | 11.16 | 438,753 | +0.19(+1.74%) |
Aug 09, 2018 | 10.82 | 11.17 | 10.82 | 10.97 | 585,437 | +0.12(+1.14%) |
Aug 08, 2018 | 10.81 | 11.03 | 10.67 | 10.85 | 736,741 | +0.07(+0.62%) |
Aug 07, 2018 | 10.60 | 10.86 | 10.54 | 10.78 | 972,011 | +0.17(+1.62%) |
Aug 06, 2018 | 10.29 | 10.69 | 9.922 | 10.61 | 1,440,552 | +0.34(+3.34%) |
Aug 03, 2018 | 10.45 | 11.28 | 8.875 | 10.27 | 3,243,185 | -3.29(-24.24%) |
Aug 02, 2018 | 13.15 | 13.64 | 13.10 | 13.55 | 445,071 | +0.33(+2.52%) |
Aug 01, 2018 | 13.37 | 13.50 | 13.11 | 13.22 | 386,652 | -0.15(-1.14%) |
Jul 31, 2018 | 13.61 | 13.61 | 13.25 | 13.37 | 583,752 | -0.30(-2.16%) |
Jul 30, 2018 | 13.71 | 13.99 | 13.56 | 13.66 | 369,953 | +0.01(+0.07%) |
Jul 27, 2018 | 14.14 | 14.18 | 13.55 | 13.66 | 423,421 | -0.51(-3.63%) |
Jul 26, 2018 | 14.30 | 14.54 | 14.16 | 14.17 | 280,581 | -0.19(-1.33%) |
Jul 25, 2018 | 14.12 | 14.49 | 14.07 | 14.36 | 337,529 | +0.23(+1.62%) |
Jul 24, 2018 | 14.69 | 14.78 | 14.09 | 14.13 | 302,165 | -0.47(-3.20%) |
Jul 23, 2018 | 14.46 | 14.65 | 14.32 | 14.60 | 426,269 | +0.13(+0.92%) |
Jul 20, 2018 | 14.84 | 14.84 | 14.43 | 14.46 | 247,405 | -0.36(-2.44%) |
Jul 19, 2018 | 14.74 | 14.98 | 14.66 | 14.83 | 319,948 | +0.10(+0.65%) |
Jul 18, 2018 | 14.72 | 14.80 | 14.54 | 14.73 | 273,329 | -0.07(-0.45%) |
Jul 17, 2018 | 14.73 | 14.85 | 14.65 | 14.80 | 503,641 | +0.28(+1.90%) |
Jul 16, 2018 | 14.98 | 15.04 | 14.42 | 14.52 | 456,284 | -0.46(-3.05%) |
Jul 13, 2018 | 15.03 | 15.11 | 14.84 | 14.98 | 420,726 | +0.05(+0.32%) |
Jul 12, 2018 | 14.97 | 15.10 | 14.82 | 14.93 | 457,213 | +0.05(+0.32%) |
Jul 11, 2018 | 14.29 | 15.15 | 14.29 | 14.88 | 426,531 | -0.43(-2.80%) |
Jul 10, 2018 | 15.32 | 15.66 | 15.10 | 15.31 | 618,867 | +0.01(+0.06%) |
Jul 09, 2018 | 14.97 | 15.46 | 14.97 | 15.30 | 955,710 | +0.44(+2.95%) |
Jul 06, 2018 | 15.06 | 15.21 | 14.75 | 14.86 | 345,754 | -0.16(-1.08%) |
Jul 05, 2018 | 14.93 | 14.81 | 15.03 | 411,250 | +0.10(+0.64%) | |
Jul 03, 2018 | 14.93 | 14.93 | 14.93 | 0 | +0.24(+1.62%) |