Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.531 | 9.535 | 9.481 | 9.498 | 13,068 | +0.05(+0.52%) |
Sep 27, 2018 | 9.416 | 9.563 | 9.400 | 9.449 | 182,120 | +0.02(+0.26%) |
Sep 26, 2018 | 9.555 | 9.555 | 9.293 | 9.424 | 318,877 | +0.05(+0.52%) |
Sep 25, 2018 | 9.342 | 9.596 | 8.286 | 9.375 | 28,876 | -0.04(-0.43%) |
Sep 24, 2018 | 9.440 | 9.563 | 9.416 | 9.416 | 21,918 | -0.18(-1.88%) |
Sep 21, 2018 | 9.678 | 9.760 | 9.457 | 9.596 | 61,677 | -0.09(-0.93%) |
Sep 20, 2018 | 9.768 | 9.821 | 9.637 | 9.686 | 20,463 | +0.03(+0.34%) |
Sep 19, 2018 | 9.768 | 9.850 | 9.604 | 9.653 | 31,789 | -0.02(-0.25%) |
Sep 18, 2018 | 9.809 | 9.825 | 9.670 | 9.678 | 36,846 | -0.07(-0.67%) |
Sep 17, 2018 | 9.866 | 9.944 | 9.711 | 9.743 | 6,201 | -0.12(-1.24%) |
Sep 14, 2018 | 9.711 | 9.874 | 9.711 | 9.866 | 17,709 | +0.07(+0.75%) |
Sep 13, 2018 | 9.866 | 9.895 | 9.760 | 9.793 | 8,230 | -0.05(-0.50%) |
Sep 12, 2018 | 9.825 | 9.981 | 9.801 | 9.842 | 21,305 | -0.03(-0.33%) |
Sep 11, 2018 | 9.850 | 9.940 | 9.850 | 9.874 | 7,375 | -0.03(-0.33%) |
Sep 10, 2018 | 9.973 | 9.973 | 9.882 | 9.907 | 13,244 | +0.02(+0.17%) |
Sep 07, 2018 | 9.842 | 9.981 | 9.842 | 9.891 | 32,976 | +0.03(+0.33%) |
Sep 06, 2018 | 9.891 | 9.891 | 9.842 | 9.858 | 9,298 | -0.02(-0.25%) |
Sep 05, 2018 | 9.891 | 9.981 | 9.850 | 9.883 | 25,152 | -0.07(-0.66%) |
Sep 04, 2018 | 9.874 | 9.979 | 9.874 | 9.948 | 223,670 | +0.04(+0.41%) |
Aug 31, 2018 | 9.907 | 9.907 | 9.907 | 0 | -0.07(-0.66%) | |
Aug 30, 2018 | 10.01 | 10.05 | 9.973 | 9.973 | 33,064 | -0.02(-0.16%) |
Aug 29, 2018 | 9.989 | 10.04 | 9.908 | 9.989 | 18,254 | +0.02(+0.25%) |
Aug 28, 2018 | 10.01 | 10.05 | 9.891 | 9.964 | 15,815 | -0.03(-0.33%) |
Aug 27, 2018 | 10.01 | 10.01 | 9.891 | 9.997 | 10,626 | +0.02(+0.16%) |
Aug 24, 2018 | 10.02 | 10.13 | 9.924 | 9.981 | 15,755 | -0.04(-0.41%) |
Aug 23, 2018 | 10.10 | 10.10 | 9.932 | 10.02 | 9,261 | -0.11(-1.05%) |
Aug 22, 2018 | 10.26 | 10.26 | 9.997 | 10.13 | 21,410 | -0.15(-1.43%) |
Aug 21, 2018 | 10.28 | 10.37 | 10.12 | 10.28 | 12,631 | +0.05(+0.48%) |
Aug 20, 2018 | 10.32 | 10.38 | 10.09 | 10.23 | 88,639 | -0.05(-0.48%) |
Aug 17, 2018 | 10.33 | 10.34 | 10.16 | 10.28 | 48,609 | -0.05(-0.48%) |
Aug 16, 2018 | 10.32 | 10.42 | 10.17 | 10.32 | 65,163 | +0.07(+0.72%) |
Aug 15, 2018 | 10.33 | 10.44 | 10.23 | 10.25 | 22,826 | -0.19(-1.80%) |
Aug 14, 2018 | 10.32 | 10.48 | 10.30 | 10.44 | 65,771 | +0.15(+1.43%) |
Aug 13, 2018 | 10.48 | 10.48 | 10.28 | 10.29 | 13,952 | -0.09(-0.87%) |
Aug 10, 2018 | 10.35 | 10.48 | 10.34 | 10.38 | 36,273 | -0.02(-0.24%) |
Aug 09, 2018 | 10.37 | 10.45 | 10.28 | 10.41 | 11,508 | +0.05(+0.47%) |
Aug 08, 2018 | 10.14 | 10.38 | 10.14 | 10.36 | 28,653 | +0.20(+2.02%) |
Aug 07, 2018 | 10.23 | 10.25 | 10.10 | 10.15 | 8,299 | -0.04(-0.40%) |
Aug 06, 2018 | 10.43 | 10.43 | 10.12 | 10.19 | 6,322 | -0.21(-2.05%) |
Aug 03, 2018 | 10.43 | 10.46 | 10.09 | 10.41 | 31,632 | -0.02(-0.24%) |
Aug 02, 2018 | 10.44 | 10.44 | 10.19 | 10.43 | 28,528 | -0.03(-0.31%) |
Aug 01, 2018 | 10.37 | 10.46 | 10.07 | 10.46 | 44,759 | +0.12(+1.19%) |
Jul 31, 2018 | 11.05 | 11.05 | 10.28 | 10.34 | 17,985 | -0.02(-0.16%) |
Jul 30, 2018 | 10.28 | 10.40 | 10.24 | 10.36 | 33,282 | +0.11(+1.12%) |
Jul 27, 2018 | 10.44 | 10.50 | 10.06 | 10.24 | 37,617 | -0.23(-2.19%) |
Jul 26, 2018 | 10.47 | 10.49 | 10.33 | 10.47 | 64,136 | +0.03(+0.31%) |
Jul 25, 2018 | 10.48 | 10.62 | 10.44 | 10.44 | 28,239 | -0.08(-0.78%) |
Jul 24, 2018 | 10.64 | 10.71 | 10.41 | 10.52 | 32,608 | -0.06(-0.54%) |
Jul 23, 2018 | 10.61 | 10.61 | 10.46 | 10.58 | 11,341 | +0.07(+0.70%) |
Jul 20, 2018 | 10.57 | 10.64 | 10.49 | 10.50 | 13,355 | -0.10(-0.93%) |
Jul 19, 2018 | 10.69 | 10.69 | 10.44 | 10.60 | 15,584 | +0.02(+0.15%) |
Jul 18, 2018 | 10.71 | 10.85 | 10.52 | 10.59 | 33,233 | -0.16(-1.45%) |
Jul 17, 2018 | 10.90 | 10.95 | 10.64 | 10.74 | 23,337 | -0.17(-1.58%) |
Jul 16, 2018 | 10.85 | 11.02 | 10.60 | 10.91 | 15,674 | +0.06(+0.53%) |
Jul 13, 2018 | 10.96 | 11.04 | 10.81 | 10.86 | 21,040 | -0.12(-1.12%) |
Jul 12, 2018 | 10.99 | 11.14 | 10.87 | 10.98 | 43,556 | -0.02(-0.15%) |
Jul 11, 2018 | 11.05 | 11.21 | 10.94 | 11.00 | 38,987 | -0.10(-0.89%) |
Jul 10, 2018 | 11.26 | 11.26 | 11.01 | 11.09 | 37,308 | -0.11(-0.95%) |
Jul 09, 2018 | 11.14 | 11.25 | 11.14 | 11.20 | 46,901 | +0.11(+0.96%) |
Jul 06, 2018 | 11.16 | 11.24 | 11.00 | 11.09 | 44,476 | -0.06(-0.51%) |
Jul 05, 2018 | 11.15 | 11.23 | 10.81 | 11.15 | 48,031 | -0.08(-0.73%) |
Jul 03, 2018 | 11.23 | 11.23 | 11.23 | 0 | +0.51(+4.73%) |