Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.25 | 10.55 | 10.15 | 10.35 | 297,200 | +0.10(+0.98%) |
Sep 27, 2018 | 10.25 | 10.35 | 10.10 | 10.25 | 235,479 | +0.05(+0.49%) |
Sep 26, 2018 | 10.40 | 10.45 | 10.20 | 10.20 | 373,323 | -0.30(-2.86%) |
Sep 25, 2018 | 10.10 | 10.55 | 10.01 | 10.50 | 571,396 | +0.45(+4.48%) |
Sep 24, 2018 | 10.05 | 10.10 | 9.850 | 10.05 | 559,137 | +0.05(+0.50%) |
Sep 21, 2018 | 9.950 | 10.12 | 9.850 | 10.00 | 1,104,700 | +0.05(+0.50%) |
Sep 20, 2018 | 9.900 | 9.950 | 9.750 | 9.950 | 930,947 | +0.15(+1.53%) |
Sep 19, 2018 | 9.550 | 9.900 | 9.540 | 9.800 | 691,300 | +0.25(+2.62%) |
Sep 18, 2018 | 9.550 | 9.600 | 9.400 | 9.550 | 533,886 | +0.10(+1.06%) |
Sep 17, 2018 | 9.500 | 9.650 | 9.350 | 9.450 | 430,223 | +0.00(+0.00%) |
Sep 14, 2018 | 9.500 | 9.625 | 9.325 | 9.450 | 796,400 | +0.00(+0.00%) |
Sep 13, 2018 | 9.600 | 9.650 | 9.300 | 9.450 | 538,789 | -0.20(-2.07%) |
Sep 12, 2018 | 9.800 | 9.850 | 9.600 | 9.650 | 623,219 | +0.00(+0.00%) |
Sep 11, 2018 | 9.550 | 9.800 | 9.500 | 9.650 | 752,732 | +0.10(+1.05%) |
Sep 10, 2018 | 9.800 | 9.900 | 9.500 | 9.550 | 467,178 | -0.20(-2.05%) |
Sep 07, 2018 | 9.900 | 9.930 | 9.500 | 9.750 | 414,200 | -0.20(-2.01%) |
Sep 06, 2018 | 10.00 | 10.05 | 9.900 | 9.950 | 739,534 | -0.05(-0.50%) |
Sep 05, 2018 | 10.00 | 10.05 | 9.750 | 10.00 | 558,669 | -0.15(-1.48%) |
Sep 04, 2018 | 10.50 | 10.50 | 10.10 | 10.15 | 316,683 | -0.35(-3.33%) |
Aug 31, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.05(+0.48%) | |
Aug 30, 2018 | 11.20 | 11.20 | 10.45 | 10.45 | 599,254 | -0.75(-6.70%) |
Aug 29, 2018 | 11.00 | 11.25 | 10.95 | 11.20 | 428,384 | +0.20(+1.82%) |
Aug 28, 2018 | 11.00 | 11.20 | 10.85 | 11.00 | 504,289 | +0.00(+0.00%) |
Aug 27, 2018 | 10.85 | 11.10 | 10.80 | 11.00 | 501,516 | +0.20(+1.85%) |
Aug 24, 2018 | 10.90 | 10.95 | 10.70 | 10.80 | 392,200 | -0.10(-0.92%) |
Aug 23, 2018 | 10.85 | 11.00 | 10.80 | 10.90 | 648,112 | +0.05(+0.46%) |
Aug 22, 2018 | 10.55 | 10.95 | 10.55 | 10.85 | 937,733 | +0.35(+3.33%) |
Aug 21, 2018 | 10.15 | 10.55 | 10.10 | 10.50 | 552,352 | +0.45(+4.48%) |
Aug 20, 2018 | 9.950 | 10.15 | 9.750 | 10.05 | 418,322 | +0.10(+1.01%) |
Aug 17, 2018 | 9.800 | 9.950 | 9.650 | 9.950 | 353,400 | +0.10(+1.02%) |
Aug 16, 2018 | 9.800 | 9.950 | 9.600 | 9.850 | 879,441 | +0.10(+1.03%) |
Aug 15, 2018 | 10.30 | 10.40 | 9.700 | 9.750 | 404,187 | -0.65(-6.25%) |
Aug 14, 2018 | 10.25 | 10.55 | 10.10 | 10.40 | 724,123 | +0.15(+1.46%) |
Aug 13, 2018 | 10.60 | 10.60 | 10.20 | 10.25 | 383,706 | -0.30(-2.84%) |
Aug 10, 2018 | 10.50 | 10.75 | 10.45 | 10.55 | 395,500 | +0.00(+0.00%) |
Aug 09, 2018 | 10.65 | 10.70 | 10.50 | 10.55 | 274,396 | +0.00(+0.00%) |
Aug 08, 2018 | 10.45 | 10.60 | 10.35 | 10.55 | 318,982 | +0.05(+0.48%) |
Aug 07, 2018 | 10.50 | 10.62 | 10.40 | 10.50 | 318,295 | +0.15(+1.45%) |
Aug 06, 2018 | 10.15 | 10.40 | 10.05 | 10.35 | 257,420 | +0.20(+1.97%) |
Aug 03, 2018 | 10.50 | 10.75 | 10.05 | 10.15 | 681,500 | -0.50(-4.69%) |
Aug 02, 2018 | 10.55 | 11.00 | 10.50 | 10.65 | 495,192 | -0.10(-0.93%) |
Aug 01, 2018 | 10.90 | 10.95 | 10.50 | 10.75 | 853,228 | -0.30(-2.71%) |
Jul 31, 2018 | 10.65 | 11.05 | 10.40 | 11.05 | 985,648 | +0.45(+4.25%) |
Jul 30, 2018 | 10.90 | 10.95 | 10.53 | 10.60 | 739,929 | -0.10(-0.93%) |
Jul 27, 2018 | 9.650 | 10.75 | 9.650 | 10.70 | 1,497,000 | +1.05(+10.88%) |
Jul 26, 2018 | 9.500 | 9.850 | 9.500 | 9.650 | 340,528 | +0.15(+1.58%) |
Jul 25, 2018 | 9.800 | 9.950 | 9.300 | 9.500 | 984,091 | -0.35(-3.55%) |
Jul 24, 2018 | 9.900 | 10.05 | 9.750 | 9.850 | 620,632 | +0.05(+0.51%) |
Jul 23, 2018 | 9.850 | 9.850 | 9.550 | 9.800 | 579,343 | +0.05(+0.51%) |
Jul 20, 2018 | 9.850 | 9.900 | 9.700 | 9.750 | 329,386 | -0.10(-1.02%) |
Jul 19, 2018 | 9.550 | 9.900 | 9.550 | 9.850 | 663,399 | +0.25(+2.60%) |
Jul 18, 2018 | 9.650 | 9.725 | 9.500 | 9.600 | 434,674 | -0.10(-1.03%) |
Jul 17, 2018 | 9.850 | 10.00 | 9.650 | 9.700 | 849,553 | -0.20(-2.02%) |
Jul 16, 2018 | 10.20 | 10.25 | 9.675 | 9.900 | 686,897 | -0.40(-3.88%) |
Jul 13, 2018 | 10.40 | 10.50 | 10.30 | 10.30 | 368,171 | -0.10(-0.96%) |
Jul 12, 2018 | 10.35 | 10.54 | 10.15 | 10.40 | 715,192 | +0.10(+0.97%) |
Jul 11, 2018 | 10.45 | 10.65 | 10.25 | 10.30 | 453,037 | -0.30(-2.83%) |
Jul 10, 2018 | 10.70 | 11.00 | 10.55 | 10.60 | 557,737 | -0.05(-0.47%) |
Jul 09, 2018 | 10.55 | 10.80 | 10.55 | 10.65 | 430,949 | +0.10(+0.95%) |
Jul 06, 2018 | 10.55 | 10.65 | 10.50 | 10.55 | 435,759 | -0.10(-0.94%) |
Jul 05, 2018 | 10.85 | 10.85 | 10.55 | 10.65 | 755,120 | -0.05(-0.47%) |
Jul 03, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.20(+1.90%) |