Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.050 | 9.250 | 9.000 | 9.000 | 1,180 | +0.00(+0.00%) |
Sep 27, 2018 | 9.289 | 9.289 | 9.000 | 9.000 | 528 | -0.25(-2.70%) |
Sep 26, 2018 | 9.450 | 9.500 | 9.250 | 9.250 | 688 | +0.05(+0.54%) |
Sep 25, 2018 | 8.950 | 9.448 | 8.950 | 9.200 | 1,023 | +0.25(+2.79%) |
Sep 24, 2018 | 9.500 | 9.500 | 8.799 | 8.950 | 780 | -0.45(-4.79%) |
Sep 21, 2018 | 8.850 | 9.500 | 8.850 | 9.400 | 740 | +0.00(+0.00%) |
Sep 20, 2018 | 9.450 | 9.450 | 9.385 | 9.400 | 501 | +0.06(+0.67%) |
Sep 19, 2018 | 9.600 | 9.600 | 9.250 | 9.338 | 829 | +0.09(+0.95%) |
Sep 18, 2018 | 9.100 | 9.450 | 9.100 | 9.250 | 1,614 | +0.05(+0.54%) |
Sep 17, 2018 | 9.250 | 9.400 | 9.200 | 9.200 | 596 | -0.05(-0.54%) |
Sep 14, 2018 | 9.050 | 9.750 | 9.000 | 9.250 | 3,580 | +0.35(+3.93%) |
Sep 13, 2018 | 8.700 | 9.000 | 8.700 | 8.900 | 1,357 | +0.05(+0.56%) |
Sep 12, 2018 | 8.900 | 8.900 | 8.850 | 8.850 | 200 | +0.35(+4.09%) |
Sep 11, 2018 | 8.600 | 9.000 | 8.502 | 8.502 | 882 | -0.10(-1.13%) |
Sep 10, 2018 | 9.150 | 9.300 | 8.250 | 8.600 | 7,399 | -0.97(-10.18%) |
Sep 07, 2018 | 9.573 | 9.573 | 9.575 | 0 | +0.00(+0.02%) | |
Sep 06, 2018 | 9.400 | 9.700 | 9.000 | 9.573 | 3,069 | -0.12(-1.28%) |
Sep 05, 2018 | 9.400 | 9.697 | 9.400 | 9.697 | 251 | +0.30(+3.16%) |
Sep 04, 2018 | 9.500 | 9.600 | 9.400 | 9.400 | 2,774 | -0.19(-1.96%) |
Aug 31, 2018 | 9.588 | 9.588 | 9.588 | 0 | -0.16(-1.66%) | |
Aug 30, 2018 | 9.550 | 9.750 | 9.500 | 9.750 | 2,721 | +0.25(+2.63%) |
Aug 29, 2018 | 9.750 | 9.750 | 9.500 | 9.501 | 325 | +0.00(+0.01%) |
Aug 28, 2018 | 9.200 | 9.650 | 9.200 | 9.500 | 1,017 | -0.04(-0.42%) |
Aug 27, 2018 | 9.400 | 9.668 | 9.350 | 9.540 | 1,979 | +0.14(+1.49%) |
Aug 24, 2018 | 9.550 | 9.550 | 9.025 | 9.400 | 5,380 | -0.25(-2.59%) |
Aug 23, 2018 | 9.700 | 9.754 | 9.600 | 9.650 | 571 | -0.05(-0.52%) |
Aug 22, 2018 | 9.800 | 10.00 | 9.700 | 9.700 | 2,179 | -0.15(-1.52%) |
Aug 21, 2018 | 9.750 | 10.05 | 9.550 | 9.850 | 578 | +0.10(+1.03%) |
Aug 20, 2018 | 9.850 | 10.15 | 9.685 | 9.750 | 2,147 | -0.10(-1.02%) |
Aug 17, 2018 | 10.10 | 10.10 | 9.600 | 9.850 | 560 | -0.30(-2.96%) |
Aug 16, 2018 | 9.700 | 10.40 | 9.700 | 10.15 | 17,293 | +0.55(+5.73%) |
Aug 15, 2018 | 9.655 | 9.828 | 9.600 | 9.600 | 1,781 | -0.25(-2.54%) |
Aug 14, 2018 | 9.550 | 9.915 | 9.550 | 9.850 | 2,016 | +0.30(+3.14%) |
Aug 13, 2018 | 9.822 | 9.822 | 9.550 | 9.550 | 1,171 | -0.20(-2.05%) |
Aug 10, 2018 | 9.800 | 9.900 | 9.625 | 9.750 | 1,100 | -0.05(-0.51%) |
Aug 09, 2018 | 10.00 | 10.05 | 9.668 | 9.800 | 4,265 | -0.25(-2.49%) |
Aug 08, 2018 | 10.05 | 10.05 | 9.850 | 10.05 | 1,747 | +0.15(+1.52%) |
Aug 07, 2018 | 9.950 | 10.05 | 9.900 | 9.900 | 856 | +0.10(+1.02%) |
Aug 06, 2018 | 10.25 | 10.25 | 9.800 | 9.800 | 960 | -0.30(-2.97%) |
Aug 03, 2018 | 9.750 | 10.30 | 9.750 | 10.10 | 1,080 | +0.05(+0.50%) |
Aug 02, 2018 | 9.804 | 10.05 | 9.804 | 10.05 | 1,009 | +0.10(+1.01%) |
Aug 01, 2018 | 9.804 | 10.00 | 9.758 | 9.950 | 592 | +0.05(+0.51%) |
Jul 31, 2018 | 10.00 | 10.05 | 9.550 | 9.900 | 3,351 | +0.00(+0.00%) |
Jul 30, 2018 | 10.25 | 10.25 | 9.750 | 9.900 | 3,180 | -0.17(-1.74%) |
Jul 27, 2018 | 10.39 | 10.40 | 10.00 | 10.07 | 1,600 | -0.18(-1.71%) |
Jul 26, 2018 | 10.10 | 10.27 | 10.00 | 10.25 | 2,657 | +0.00(+0.00%) |
Jul 25, 2018 | 10.60 | 10.60 | 10.05 | 10.25 | 3,956 | -0.30(-2.84%) |
Jul 24, 2018 | 10.75 | 10.85 | 10.55 | 10.55 | 2,000 | +0.00(+0.00%) |
Jul 23, 2018 | 10.55 | 10.75 | 10.55 | 10.55 | 2,679 | +0.00(+0.00%) |
Jul 20, 2018 | 10.61 | 10.80 | 10.55 | 10.55 | 5,017 | -0.36(-3.33%) |
Jul 19, 2018 | 10.55 | 10.91 | 10.55 | 10.91 | 147 | +0.21(+1.99%) |
Jul 18, 2018 | 10.86 | 11.05 | 10.55 | 10.70 | 2,506 | -0.10(-0.93%) |
Jul 17, 2018 | 11.04 | 11.04 | 10.75 | 10.80 | 1,348 | -0.10(-0.92%) |
Jul 16, 2018 | 10.79 | 11.95 | 10.65 | 10.90 | 23,491 | +0.01(+0.09%) |
Jul 13, 2018 | 10.70 | 11.30 | 10.70 | 10.89 | 808 | -0.21(-1.89%) |
Jul 12, 2018 | 11.06 | 11.39 | 10.85 | 11.10 | 8,065 | +0.53(+4.99%) |
Jul 11, 2018 | 10.55 | 11.13 | 10.55 | 10.57 | 1,697 | -0.18(-1.66%) |
Jul 10, 2018 | 11.05 | 11.05 | 10.65 | 10.75 | 443 | -0.35(-3.15%) |
Jul 09, 2018 | 11.30 | 11.30 | 10.40 | 11.10 | 5,478 | +0.30(+2.78%) |
Jul 06, 2018 | 11.10 | 11.35 | 10.78 | 10.80 | 1,110 | -0.20(-1.82%) |
Jul 05, 2018 | 11.75 | 11.75 | 10.81 | 11.00 | 12,506 | -0.55(-4.76%) |
Jul 03, 2018 | 11.55 | 11.55 | 11.55 | 0 | -0.05(-0.43%) |