Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.974 | 9.092 | 8.777 | 8.895 | 686,997 | -0.12(-1.31%) |
Sep 27, 2018 | 9.092 | 9.131 | 9.013 | 9.013 | 530,526 | -0.04(-0.43%) |
Sep 26, 2018 | 9.171 | 9.171 | 9.053 | 9.053 | 481,022 | -0.08(-0.86%) |
Sep 25, 2018 | 9.092 | 9.210 | 9.092 | 9.131 | 543,645 | +0.04(+0.43%) |
Sep 24, 2018 | 9.368 | 9.368 | 9.053 | 9.092 | 786,004 | -0.31(-3.35%) |
Sep 21, 2018 | 9.446 | 9.545 | 9.328 | 9.407 | 1,744,551 | -0.04(-0.42%) |
Sep 20, 2018 | 9.486 | 9.564 | 9.427 | 9.446 | 420,201 | +0.00(+0.00%) |
Sep 19, 2018 | 9.446 | 9.564 | 9.368 | 9.446 | 569,436 | +0.00(+0.00%) |
Sep 18, 2018 | 9.446 | 9.564 | 9.427 | 9.446 | 618,829 | +0.00(+0.00%) |
Sep 17, 2018 | 9.564 | 9.643 | 9.407 | 9.446 | 383,379 | -0.12(-1.23%) |
Sep 14, 2018 | 9.525 | 9.761 | 9.486 | 9.564 | 411,334 | +0.00(+0.00%) |
Sep 13, 2018 | 9.564 | 9.623 | 9.466 | 9.564 | 294,613 | +0.08(+0.83%) |
Sep 12, 2018 | 9.407 | 9.623 | 9.407 | 9.486 | 401,765 | +0.08(+0.84%) |
Sep 11, 2018 | 9.525 | 9.623 | 9.407 | 9.407 | 453,710 | -0.12(-1.24%) |
Sep 10, 2018 | 9.486 | 9.623 | 9.486 | 9.525 | 373,131 | +0.04(+0.41%) |
Sep 07, 2018 | 9.368 | 9.564 | 9.328 | 9.486 | 488,824 | +0.04(+0.42%) |
Sep 06, 2018 | 9.525 | 9.702 | 9.407 | 9.446 | 540,619 | -0.04(-0.41%) |
Sep 05, 2018 | 9.564 | 9.682 | 9.446 | 9.486 | 611,967 | -0.12(-1.23%) |
Sep 04, 2018 | 9.761 | 9.761 | 9.486 | 9.604 | 410,160 | -0.16(-1.61%) |
Aug 31, 2018 | 9.761 | 9.761 | 9.761 | 0 | +0.08(+0.81%) | |
Aug 30, 2018 | 9.682 | 9.879 | 9.643 | 9.682 | 432,471 | -0.03(-0.32%) |
Aug 29, 2018 | 9.714 | 9.851 | 9.714 | 9.714 | 598,298 | -0.04(-0.40%) |
Aug 28, 2018 | 9.792 | 9.871 | 9.714 | 9.753 | 398,350 | -0.04(-0.40%) |
Aug 27, 2018 | 9.792 | 9.871 | 9.714 | 9.792 | 497,348 | +0.04(+0.40%) |
Aug 24, 2018 | 9.831 | 9.890 | 9.734 | 9.753 | 427,631 | -0.04(-0.40%) |
Aug 23, 2018 | 9.714 | 9.890 | 9.675 | 9.792 | 558,810 | +0.08(+0.81%) |
Aug 22, 2018 | 9.675 | 9.753 | 9.557 | 9.714 | 491,206 | +0.00(+0.00%) |
Aug 21, 2018 | 9.596 | 9.871 | 9.596 | 9.714 | 472,693 | +0.12(+1.22%) |
Aug 20, 2018 | 9.479 | 9.675 | 9.440 | 9.596 | 475,249 | +0.16(+1.66%) |
Aug 17, 2018 | 9.283 | 9.518 | 9.283 | 9.440 | 764,375 | +0.16(+1.69%) |
Aug 16, 2018 | 9.244 | 9.397 | 9.205 | 9.283 | 760,621 | +0.04(+0.42%) |
Aug 15, 2018 | 9.596 | 9.675 | 9.205 | 9.244 | 513,843 | -0.35(-3.67%) |
Aug 14, 2018 | 9.675 | 9.773 | 9.596 | 9.596 | 315,026 | -0.08(-0.81%) |
Aug 13, 2018 | 9.871 | 10.03 | 9.557 | 9.675 | 746,980 | -0.16(-1.59%) |
Aug 10, 2018 | 10.14 | 10.14 | 9.753 | 9.831 | 701,315 | -0.35(-3.46%) |
Aug 09, 2018 | 10.18 | 10.30 | 10.14 | 10.18 | 625,868 | +0.00(+0.00%) |
Aug 08, 2018 | 10.30 | 10.34 | 10.18 | 10.18 | 796,707 | -0.16(-1.52%) |
Aug 07, 2018 | 10.22 | 10.46 | 10.18 | 10.34 | 874,552 | +0.20(+1.93%) |
Aug 06, 2018 | 9.949 | 10.22 | 9.949 | 10.14 | 677,941 | +0.12(+1.17%) |
Aug 03, 2018 | 9.949 | 10.20 | 9.910 | 10.03 | 899,174 | +0.08(+0.79%) |
Aug 02, 2018 | 9.949 | 10.09 | 9.871 | 9.949 | 895,024 | +0.00(+0.00%) |
Aug 01, 2018 | 9.949 | 10.03 | 9.871 | 9.949 | 1,046,954 | -0.08(-0.78%) |
Jul 31, 2018 | 10.22 | 10.26 | 9.361 | 10.03 | 1,641,378 | -0.63(-5.88%) |
Jul 30, 2018 | 10.85 | 10.97 | 10.61 | 10.65 | 890,591 | -0.24(-2.16%) |
Jul 27, 2018 | 11.01 | 11.22 | 10.83 | 10.89 | 522,220 | -0.08(-0.71%) |
Jul 26, 2018 | 10.93 | 11.05 | 10.91 | 10.97 | 321,655 | +0.04(+0.36%) |
Jul 25, 2018 | 10.93 | 11.01 | 10.89 | 10.93 | 351,727 | -0.04(-0.36%) |
Jul 24, 2018 | 10.89 | 11.01 | 10.87 | 10.97 | 379,878 | +0.12(+1.08%) |
Jul 23, 2018 | 10.97 | 10.99 | 10.77 | 10.85 | 693,855 | -0.16(-1.42%) |
Jul 20, 2018 | 11.01 | 11.10 | 10.97 | 11.01 | 402,753 | +0.00(+0.00%) |
Jul 19, 2018 | 11.16 | 11.16 | 10.97 | 11.01 | 577,379 | -0.16(-1.40%) |
Jul 18, 2018 | 11.05 | 11.16 | 10.97 | 11.16 | 376,804 | +0.12(+1.06%) |
Jul 17, 2018 | 11.05 | 11.16 | 10.97 | 11.05 | 430,789 | +0.00(+0.00%) |
Jul 16, 2018 | 11.32 | 11.36 | 11.03 | 11.05 | 425,143 | -0.27(-2.42%) |
Jul 13, 2018 | 11.28 | 11.46 | 11.28 | 11.32 | 437,009 | +0.04(+0.35%) |
Jul 12, 2018 | 11.24 | 11.40 | 11.16 | 11.28 | 417,187 | +0.08(+0.70%) |
Jul 11, 2018 | 10.97 | 11.26 | 10.97 | 11.20 | 458,411 | +0.20(+1.78%) |
Jul 10, 2018 | 11.24 | 11.24 | 10.95 | 11.01 | 519,394 | -0.20(-1.75%) |
Jul 09, 2018 | 11.01 | 11.26 | 10.97 | 11.20 | 311,064 | +0.20(+1.78%) |
Jul 06, 2018 | 11.24 | 11.24 | 11.01 | 11.01 | 470,311 | -0.20(-1.75%) |
Jul 05, 2018 | 11.08 | 11.20 | 10.89 | 11.20 | 463,235 | +0.16(+1.42%) |
Jul 03, 2018 | 11.05 | 11.05 | 11.05 | 0 | -0.08(-0.70%) |