Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.53 | 10.54 | 10.44 | 10.51 | 479,475 | -0.02(-0.17%) |
Sep 27, 2018 | 10.44 | 10.53 | 10.34 | 10.53 | 492,526 | +0.08(+0.78%) |
Sep 26, 2018 | 10.50 | 10.60 | 10.44 | 10.44 | 399,140 | -0.05(-0.52%) |
Sep 25, 2018 | 10.67 | 10.67 | 10.49 | 10.50 | 669,958 | -0.13(-1.20%) |
Sep 24, 2018 | 10.79 | 10.79 | 10.58 | 10.63 | 499,539 | -0.16(-1.52%) |
Sep 21, 2018 | 10.82 | 10.90 | 10.75 | 10.79 | 1,823,368 | -0.04(-0.34%) |
Sep 20, 2018 | 10.72 | 10.85 | 10.70 | 10.83 | 618,286 | +0.13(+1.19%) |
Sep 19, 2018 | 10.79 | 10.81 | 10.60 | 10.70 | 586,493 | -0.08(-0.76%) |
Sep 18, 2018 | 10.84 | 10.90 | 10.76 | 10.78 | 725,113 | -0.02(-0.17%) |
Sep 17, 2018 | 10.75 | 10.85 | 10.56 | 10.80 | 557,430 | +0.04(+0.34%) |
Sep 14, 2018 | 10.79 | 10.85 | 10.72 | 10.76 | 534,325 | +0.00(+0.00%) |
Sep 13, 2018 | 10.51 | 10.83 | 10.51 | 10.76 | 777,504 | +0.25(+2.34%) |
Sep 12, 2018 | 10.43 | 10.60 | 10.38 | 10.52 | 1,653,716 | +0.47(+4.71%) |
Sep 11, 2018 | 9.998 | 10.09 | 9.962 | 10.04 | 681,755 | +0.07(+0.73%) |
Sep 10, 2018 | 10.03 | 10.04 | 9.934 | 9.971 | 507,067 | -0.04(-0.36%) |
Sep 07, 2018 | 10.01 | 10.02 | 9.930 | 10.01 | 663,482 | +0.01(+0.09%) |
Sep 06, 2018 | 10.04 | 10.09 | 9.971 | 9.998 | 434,016 | -0.05(-0.45%) |
Sep 05, 2018 | 10.09 | 10.15 | 10.02 | 10.04 | 422,167 | -0.05(-0.45%) |
Sep 04, 2018 | 10.18 | 10.22 | 10.05 | 10.09 | 588,922 | -0.08(-0.80%) |
Aug 31, 2018 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 10.12 | 10.53 | 10.12 | 10.17 | 2,008,079 | +0.15(+1.45%) |
Aug 29, 2018 | 9.972 | 10.05 | 9.945 | 10.03 | 735,788 | +0.08(+0.81%) |
Aug 28, 2018 | 10.01 | 10.08 | 9.927 | 9.945 | 792,882 | -0.03(-0.27%) |
Aug 27, 2018 | 9.954 | 10.12 | 9.945 | 9.972 | 750,488 | +0.04(+0.45%) |
Aug 24, 2018 | 10.04 | 10.15 | 9.838 | 9.927 | 935,341 | -0.13(-1.25%) |
Aug 23, 2018 | 10.15 | 10.17 | 10.04 | 10.05 | 359,477 | -0.12(-1.14%) |
Aug 22, 2018 | 10.21 | 10.26 | 10.12 | 10.17 | 516,514 | -0.02(-0.18%) |
Aug 21, 2018 | 10.19 | 10.28 | 10.14 | 10.19 | 891,134 | -0.01(-0.09%) |
Aug 20, 2018 | 10.13 | 10.22 | 10.03 | 10.20 | 940,348 | +0.13(+1.33%) |
Aug 17, 2018 | 10.03 | 10.13 | 9.918 | 10.06 | 832,918 | +0.00(+0.00%) |
Aug 16, 2018 | 9.847 | 10.06 | 9.779 | 10.06 | 862,096 | +0.25(+2.55%) |
Aug 15, 2018 | 9.793 | 10.06 | 9.721 | 9.811 | 1,791,126 | +0.29(+3.00%) |
Aug 14, 2018 | 9.694 | 9.802 | 9.265 | 9.525 | 1,042,031 | +0.10(+1.04%) |
Aug 13, 2018 | 9.516 | 9.534 | 9.328 | 9.426 | 764,427 | -0.10(-1.03%) |
Aug 10, 2018 | 9.551 | 9.686 | 9.471 | 9.525 | 752,634 | -0.09(-0.93%) |
Aug 09, 2018 | 9.426 | 9.641 | 9.426 | 9.614 | 1,022,794 | +0.21(+2.19%) |
Aug 08, 2018 | 9.417 | 9.480 | 9.373 | 9.408 | 675,283 | -0.04(-0.38%) |
Aug 07, 2018 | 9.498 | 9.498 | 9.373 | 9.444 | 361,932 | +0.00(+0.00%) |
Aug 06, 2018 | 9.346 | 9.462 | 9.310 | 9.444 | 520,122 | +0.09(+0.96%) |
Aug 03, 2018 | 9.247 | 9.399 | 9.247 | 9.355 | 977,049 | +0.14(+1.55%) |
Aug 02, 2018 | 9.149 | 9.220 | 9.104 | 9.212 | 480,134 | +0.07(+0.78%) |
Aug 01, 2018 | 9.167 | 9.167 | 8.988 | 9.140 | 694,204 | -0.01(-0.10%) |
Jul 31, 2018 | 8.943 | 9.176 | 8.943 | 9.149 | 722,893 | +0.24(+2.71%) |
Jul 30, 2018 | 8.988 | 9.122 | 8.907 | 8.907 | 730,888 | -0.01(-0.10%) |
Jul 27, 2018 | 9.122 | 9.167 | 8.854 | 8.916 | 983,199 | -0.21(-2.35%) |
Jul 26, 2018 | 9.265 | 9.136 | 9.131 | 589,391 | -0.06(-0.68%) | |
Jul 25, 2018 | 9.274 | 9.364 | 9.176 | 9.194 | 538,782 | -0.11(-1.15%) |
Jul 24, 2018 | 9.355 | 9.229 | 9.301 | 824,458 | -0.04(-0.48%) | |
Jul 23, 2018 | 9.661 | 9.319 | 9.346 | 654,951 | -0.18(-1.88%) | |
Jul 20, 2018 | 9.703 | 9.748 | 9.507 | 9.525 | 669,397 | -0.18(-1.84%) |
Jul 19, 2018 | 9.587 | 9.748 | 9.507 | 9.703 | 735,443 | +0.06(+0.65%) |
Jul 18, 2018 | 9.444 | 9.663 | 9.283 | 9.641 | 1,750,898 | +0.17(+1.79%) |
Jul 17, 2018 | 9.712 | 9.954 | 9.462 | 9.471 | 976,369 | -0.24(-2.49%) |
Jul 16, 2018 | 9.793 | 9.802 | 9.668 | 9.712 | 621,721 | -0.06(-0.64%) |
Jul 13, 2018 | 10.24 | 9.723 | 9.775 | 1,091,133 | -0.21(-2.06%) | |
Jul 12, 2018 | 10.35 | 9.900 | 9.981 | 789,152 | -0.21(-2.11%) | |
Jul 11, 2018 | 10.43 | 10.52 | 10.20 | 10.20 | 640,475 | -0.29(-2.73%) |
Jul 10, 2018 | 10.60 | 10.67 | 10.45 | 10.48 | 775,092 | -0.12(-1.10%) |
Jul 09, 2018 | 10.69 | 10.72 | 10.56 | 10.60 | 906,114 | -0.01(-0.08%) |
Jul 06, 2018 | 10.51 | 10.69 | 10.51 | 10.61 | 1,442,531 | +0.12(+1.11%) |
Jul 05, 2018 | 10.44 | 10.54 | 10.34 | 10.49 | 1,028,456 | +0.09(+0.86%) |
Jul 03, 2018 | 10.40 | 10.40 | 10.40 | 0 | -0.06(-0.60%) |