Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.75 | 10.78 | 10.20 | 10.20 | 2,000 | -0.54(-5.03%) |
Sep 27, 2018 | 10.03 | 10.74 | 9.940 | 10.74 | 27,047 | +0.87(+8.81%) |
Sep 26, 2018 | 9.620 | 10.24 | 9.620 | 9.870 | 10,864 | +0.25(+2.60%) |
Sep 25, 2018 | 10.01 | 10.24 | 9.620 | 9.620 | 9,219 | -0.11(-1.13%) |
Sep 24, 2018 | 9.720 | 9.980 | 9.600 | 9.730 | 6,799 | -0.04(-0.41%) |
Sep 21, 2018 | 10.10 | 10.16 | 9.730 | 9.770 | 10,500 | -0.24(-2.40%) |
Sep 20, 2018 | 10.42 | 10.42 | 10.00 | 10.01 | 16,581 | -0.67(-6.27%) |
Sep 19, 2018 | 10.42 | 10.70 | 9.850 | 10.68 | 30,841 | +0.23(+2.20%) |
Sep 18, 2018 | 10.78 | 10.83 | 10.13 | 10.45 | 8,343 | -0.35(-3.24%) |
Sep 17, 2018 | 10.82 | 10.94 | 10.74 | 10.80 | 4,831 | +0.06(+0.56%) |
Sep 14, 2018 | 10.87 | 10.95 | 10.69 | 10.74 | 19,800 | -0.03(-0.28%) |
Sep 13, 2018 | 10.00 | 10.96 | 10.00 | 10.77 | 27,357 | +0.47(+4.56%) |
Sep 12, 2018 | 10.24 | 10.30 | 9.941 | 10.30 | 20,065 | +0.06(+0.59%) |
Sep 11, 2018 | 9.970 | 10.26 | 9.860 | 10.24 | 13,126 | +0.37(+3.75%) |
Sep 10, 2018 | 10.26 | 10.30 | 9.870 | 9.870 | 11,610 | -0.42(-4.08%) |
Sep 07, 2018 | 10.25 | 10.29 | 10.25 | 10.29 | 3,800 | +0.04(+0.39%) |
Sep 06, 2018 | 10.35 | 10.35 | 10.25 | 10.25 | 4,515 | -0.10(-0.97%) |
Sep 05, 2018 | 10.28 | 10.35 | 10.25 | 10.35 | 3,506 | +0.00(+0.00%) |
Sep 04, 2018 | 10.25 | 10.35 | 10.25 | 10.35 | 7,776 | +0.10(+0.98%) |
Aug 31, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.04(-0.39%) | |
Aug 30, 2018 | 10.25 | 10.30 | 10.25 | 10.29 | 6,209 | +0.00(+0.00%) |
Aug 29, 2018 | 10.23 | 10.35 | 10.02 | 10.29 | 7,080 | +0.06(+0.59%) |
Aug 28, 2018 | 10.01 | 10.26 | 10.01 | 10.23 | 4,998 | +0.19(+1.89%) |
Aug 27, 2018 | 9.810 | 10.15 | 9.810 | 10.04 | 11,737 | +0.24(+2.45%) |
Aug 24, 2018 | 9.870 | 9.890 | 9.720 | 9.800 | 29,100 | +0.03(+0.31%) |
Aug 23, 2018 | 9.960 | 10.00 | 9.770 | 9.770 | 6,404 | -0.09(-0.91%) |
Aug 22, 2018 | 9.760 | 10.00 | 9.760 | 9.860 | 2,847 | +0.11(+1.13%) |
Aug 21, 2018 | 9.540 | 9.960 | 9.510 | 9.750 | 7,834 | +0.34(+3.61%) |
Aug 20, 2018 | 9.150 | 9.500 | 9.030 | 9.410 | 9,415 | +0.34(+3.75%) |
Aug 17, 2018 | 9.140 | 9.650 | 9.070 | 9.070 | 7,000 | -0.20(-2.16%) |
Aug 16, 2018 | 9.034 | 9.360 | 9.034 | 9.270 | 7,406 | +0.05(+0.54%) |
Aug 15, 2018 | 9.270 | 9.340 | 8.940 | 9.220 | 23,764 | +0.05(+0.55%) |
Aug 14, 2018 | 8.890 | 9.300 | 8.890 | 9.170 | 16,373 | +0.31(+3.50%) |
Aug 13, 2018 | 9.489 | 9.489 | 8.768 | 8.860 | 12,094 | -0.27(-2.96%) |
Aug 10, 2018 | 9.090 | 9.340 | 9.050 | 9.130 | 10,700 | +0.02(+0.22%) |
Aug 09, 2018 | 9.270 | 9.730 | 9.110 | 9.110 | 12,016 | -0.24(-2.57%) |
Aug 08, 2018 | 10.20 | 10.20 | 9.120 | 9.350 | 26,366 | -0.78(-7.70%) |
Aug 07, 2018 | 9.520 | 10.15 | 9.520 | 10.13 | 32,330 | +0.66(+6.97%) |
Aug 06, 2018 | 10.32 | 10.38 | 9.450 | 9.470 | 29,035 | -1.10(-10.41%) |
Aug 03, 2018 | 10.80 | 10.80 | 10.09 | 10.57 | 33,000 | +0.22(+2.13%) |
Aug 02, 2018 | 10.54 | 10.54 | 9.938 | 10.35 | 21,077 | -0.05(-0.46%) |
Aug 01, 2018 | 10.03 | 10.46 | 9.717 | 10.40 | 28,410 | +0.38(+3.83%) |
Jul 31, 2018 | 10.93 | 10.93 | 9.880 | 10.01 | 38,450 | +0.00(+0.00%) |
Jul 30, 2018 | 9.363 | 10.77 | 9.200 | 10.01 | 131,247 | +1.01(+11.17%) |
Jul 27, 2018 | 9.152 | 9.392 | 8.869 | 9.008 | 86,086 | -0.14(-1.57%) |
Jul 26, 2018 | 9.133 | 9.453 | 8.960 | 9.152 | 26,114 | -0.11(-1.14%) |
Jul 25, 2018 | 9.114 | 9.325 | 8.912 | 9.258 | 22,946 | +0.06(+0.63%) |
Jul 24, 2018 | 9.296 | 10.12 | 8.922 | 9.200 | 59,675 | -0.06(-0.62%) |
Jul 23, 2018 | 9.085 | 9.296 | 8.788 | 9.258 | 51,260 | +0.33(+3.65%) |
Jul 20, 2018 | 8.750 | 9.018 | 8.711 | 8.932 | 18,277 | +0.05(+0.54%) |
Jul 19, 2018 | 9.152 | 9.152 | 8.884 | 8.884 | 7,214 | -0.27(-2.93%) |
Jul 18, 2018 | 8.912 | 9.286 | 8.912 | 9.152 | 28,090 | +0.24(+2.69%) |
Jul 17, 2018 | 9.066 | 9.066 | 8.759 | 8.912 | 44,928 | -0.09(-0.96%) |
Jul 16, 2018 | 9.056 | 9.281 | 8.659 | 8.999 | 194,691 | -0.12(-1.26%) |
Jul 13, 2018 | 9.075 | 9.339 | 8.972 | 9.114 | 37,859 | -0.04(-0.42%) |
Jul 12, 2018 | 9.104 | 9.320 | 8.888 | 9.152 | 35,391 | +0.16(+1.81%) |
Jul 11, 2018 | 9.219 | 9.219 | 8.817 | 8.989 | 25,141 | -0.33(-3.50%) |
Jul 10, 2018 | 9.190 | 9.492 | 8.903 | 9.315 | 19,897 | +0.00(+0.00%) |
Jul 09, 2018 | 9.296 | 9.296 | 9.296 | 9.315 | 14,669 | -0.01(-0.10%) |
Jul 06, 2018 | 9.245 | 9.881 | 9.028 | 9.325 | 140,016 | -0.18(-1.92%) |
Jul 05, 2018 | 9.027 | 9.535 | 8.826 | 9.507 | 59,506 | +0.63(+7.13%) |
Jul 03, 2018 | 8.874 | 8.874 | 8.874 | 0 | -0.04(-0.43%) |