Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.501 | 9.960 | 9.501 | 9.882 | 207,402 | +0.32(+3.40%) |
Sep 27, 2018 | 9.409 | 9.642 | 9.367 | 9.558 | 155,264 | +0.18(+1.96%) |
Sep 26, 2018 | 9.642 | 9.896 | 9.318 | 9.374 | 316,938 | -0.30(-3.07%) |
Sep 25, 2018 | 9.621 | 9.854 | 9.621 | 9.670 | 113,868 | +0.06(+0.66%) |
Sep 24, 2018 | 9.685 | 9.805 | 9.558 | 9.607 | 134,598 | -0.01(-0.07%) |
Sep 21, 2018 | 9.670 | 9.685 | 9.346 | 9.614 | 513,830 | -0.07(-0.73%) |
Sep 20, 2018 | 9.452 | 9.706 | 9.332 | 9.685 | 260,653 | +0.30(+3.16%) |
Sep 19, 2018 | 9.268 | 9.522 | 9.268 | 9.388 | 184,781 | +0.12(+1.29%) |
Sep 18, 2018 | 9.092 | 9.325 | 9.092 | 9.268 | 170,302 | +0.15(+1.63%) |
Sep 17, 2018 | 9.310 | 9.374 | 9.010 | 9.120 | 165,152 | -0.15(-1.60%) |
Sep 14, 2018 | 8.950 | 9.445 | 8.943 | 9.268 | 336,036 | +0.41(+4.62%) |
Sep 13, 2018 | 9.035 | 9.081 | 8.816 | 8.859 | 179,910 | -0.16(-1.72%) |
Sep 12, 2018 | 9.127 | 9.416 | 8.965 | 9.014 | 285,363 | -0.13(-1.39%) |
Sep 11, 2018 | 8.880 | 9.218 | 8.845 | 9.141 | 262,387 | +0.19(+2.13%) |
Sep 10, 2018 | 8.894 | 9.085 | 8.880 | 8.950 | 338,613 | +0.14(+1.60%) |
Sep 07, 2018 | 8.788 | 9.007 | 8.788 | 8.809 | 417,637 | -0.04(-0.48%) |
Sep 06, 2018 | 9.035 | 9.085 | 8.753 | 8.852 | 476,887 | -0.18(-2.03%) |
Sep 05, 2018 | 9.325 | 9.409 | 9.007 | 9.035 | 248,167 | -0.35(-3.76%) |
Sep 04, 2018 | 9.642 | 9.699 | 9.374 | 9.388 | 324,068 | -0.30(-3.13%) |
Aug 31, 2018 | 9.692 | 9.692 | 9.692 | 0 | -0.25(-2.55%) | |
Aug 30, 2018 | 10.09 | 10.14 | 9.762 | 9.946 | 209,178 | -0.20(-1.95%) |
Aug 29, 2018 | 10.22 | 10.26 | 10.06 | 10.14 | 160,362 | -0.04(-0.35%) |
Aug 28, 2018 | 9.995 | 10.24 | 9.989 | 10.18 | 235,038 | +0.26(+2.63%) |
Aug 27, 2018 | 9.882 | 10.06 | 9.752 | 9.918 | 359,183 | +0.04(+0.43%) |
Aug 24, 2018 | 9.819 | 10.01 | 9.819 | 9.875 | 311,669 | +0.10(+1.01%) |
Aug 23, 2018 | 9.918 | 9.959 | 9.706 | 9.776 | 219,326 | -0.19(-1.91%) |
Aug 22, 2018 | 9.868 | 10.16 | 9.868 | 9.967 | 292,876 | +0.16(+1.58%) |
Aug 21, 2018 | 9.494 | 9.868 | 9.494 | 9.812 | 304,424 | +0.37(+3.96%) |
Aug 20, 2018 | 9.212 | 9.558 | 9.212 | 9.438 | 331,837 | +0.23(+2.45%) |
Aug 17, 2018 | 8.859 | 9.261 | 8.859 | 9.212 | 365,928 | +0.37(+4.23%) |
Aug 16, 2018 | 8.915 | 9.056 | 8.809 | 8.838 | 257,180 | -0.06(-0.63%) |
Aug 15, 2018 | 9.268 | 9.438 | 8.781 | 8.894 | 459,781 | -0.42(-4.55%) |
Aug 14, 2018 | 9.360 | 9.430 | 9.194 | 9.318 | 365,498 | +0.01(+0.08%) |
Aug 13, 2018 | 9.473 | 9.515 | 9.275 | 9.310 | 222,712 | -0.21(-2.22%) |
Aug 10, 2018 | 9.713 | 9.903 | 9.452 | 9.522 | 468,779 | -0.28(-2.81%) |
Aug 09, 2018 | 10.24 | 10.52 | 9.494 | 9.798 | 722,785 | -0.44(-4.34%) |
Aug 08, 2018 | 10.45 | 10.46 | 10.19 | 10.24 | 175,240 | -0.16(-1.56%) |
Aug 07, 2018 | 10.54 | 10.56 | 10.27 | 10.40 | 199,409 | -0.04(-0.34%) |
Aug 06, 2018 | 10.30 | 10.58 | 10.24 | 10.44 | 101,658 | +0.16(+1.51%) |
Aug 03, 2018 | 10.42 | 10.46 | 10.16 | 10.28 | 211,935 | -0.13(-1.22%) |
Aug 02, 2018 | 10.28 | 10.52 | 10.22 | 10.41 | 113,701 | +0.03(+0.27%) |
Aug 01, 2018 | 10.38 | 10.48 | 10.07 | 10.38 | 395,917 | -0.10(-0.94%) |
Jul 31, 2018 | 10.31 | 10.52 | 10.25 | 10.48 | 320,133 | +0.23(+2.27%) |
Jul 30, 2018 | 10.43 | 10.59 | 10.19 | 10.25 | 168,362 | -0.15(-1.43%) |
Jul 27, 2018 | 10.56 | 10.60 | 10.38 | 10.40 | 153,851 | -0.23(-2.19%) |
Jul 26, 2018 | 10.75 | 10.75 | 10.50 | 10.63 | 246,536 | -0.19(-1.76%) |
Jul 25, 2018 | 10.62 | 10.89 | 10.53 | 10.82 | 235,555 | +0.19(+1.79%) |
Jul 24, 2018 | 10.77 | 10.85 | 10.61 | 10.63 | 217,554 | +0.01(+0.07%) |
Jul 23, 2018 | 10.61 | 10.96 | 10.55 | 10.62 | 144,779 | +0.02(+0.20%) |
Jul 20, 2018 | 10.98 | 10.98 | 10.58 | 10.60 | 247,573 | -0.38(-3.47%) |
Jul 19, 2018 | 11.11 | 11.27 | 10.96 | 10.98 | 219,731 | -0.16(-1.39%) |
Jul 18, 2018 | 10.69 | 11.26 | 10.48 | 11.14 | 452,295 | +0.66(+6.26%) |
Jul 17, 2018 | 10.19 | 10.57 | 10.16 | 10.48 | 232,565 | +0.24(+2.34%) |
Jul 16, 2018 | 10.62 | 10.67 | 10.16 | 10.24 | 329,879 | -0.40(-3.78%) |
Jul 13, 2018 | 10.71 | 10.76 | 10.45 | 10.64 | 395,734 | -0.07(-0.66%) |
Jul 12, 2018 | 11.01 | 11.01 | 10.63 | 10.72 | 369,076 | -0.20(-1.87%) |
Jul 11, 2018 | 11.16 | 11.25 | 10.89 | 10.92 | 255,072 | -0.33(-2.95%) |
Jul 10, 2018 | 11.12 | 11.36 | 11.12 | 11.25 | 581,631 | +0.13(+1.21%) |
Jul 09, 2018 | 10.98 | 11.16 | 10.87 | 11.12 | 208,114 | +0.20(+1.81%) |
Jul 06, 2018 | 10.99 | 11.10 | 10.87 | 10.92 | 370,946 | -0.04(-0.39%) |
Jul 05, 2018 | 11.25 | 11.43 | 10.88 | 10.96 | 310,678 | -0.24(-2.14%) |
Jul 03, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.40(+3.66%) |