Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.70 | 10.78 | 10.63 | 10.70 | 37,800 | +0.01(+0.09%) |
Sep 27, 2018 | 10.45 | 10.81 | 10.43 | 10.69 | 49,601 | +0.20(+1.91%) |
Sep 26, 2018 | 10.75 | 10.76 | 10.27 | 10.49 | 206,793 | -0.26(-2.42%) |
Sep 25, 2018 | 10.77 | 10.80 | 10.63 | 10.75 | 53,269 | +0.05(+0.47%) |
Sep 24, 2018 | 10.61 | 10.77 | 10.36 | 10.70 | 51,086 | +0.03(+0.28%) |
Sep 21, 2018 | 11.00 | 11.01 | 10.63 | 10.67 | 78,200 | -0.21(-1.93%) |
Sep 20, 2018 | 10.44 | 10.95 | 10.27 | 10.88 | 101,726 | +0.48(+4.62%) |
Sep 19, 2018 | 10.10 | 10.40 | 10.01 | 10.40 | 68,671 | +0.40(+4.00%) |
Sep 18, 2018 | 10.01 | 10.13 | 9.879 | 10.00 | 54,949 | +0.00(+0.00%) |
Sep 17, 2018 | 9.960 | 10.44 | 9.870 | 10.00 | 62,332 | +0.10(+1.01%) |
Sep 14, 2018 | 9.770 | 10.07 | 9.600 | 9.900 | 125,200 | +0.11(+1.12%) |
Sep 13, 2018 | 9.640 | 9.800 | 9.560 | 9.790 | 50,372 | +0.35(+3.71%) |
Sep 12, 2018 | 9.500 | 9.570 | 9.260 | 9.440 | 90,145 | +0.06(+0.64%) |
Sep 11, 2018 | 9.360 | 9.500 | 9.280 | 9.380 | 52,494 | -0.05(-0.53%) |
Sep 10, 2018 | 9.810 | 9.810 | 9.250 | 9.430 | 64,547 | -0.27(-2.78%) |
Sep 07, 2018 | 9.700 | 10.02 | 9.510 | 9.700 | 49,800 | -0.06(-0.61%) |
Sep 06, 2018 | 10.14 | 10.27 | 9.700 | 9.760 | 43,982 | -0.28(-2.79%) |
Sep 05, 2018 | 10.50 | 10.51 | 9.800 | 10.04 | 135,238 | -0.48(-4.56%) |
Sep 04, 2018 | 10.96 | 10.98 | 10.52 | 10.52 | 78,579 | -0.46(-4.19%) |
Aug 31, 2018 | 10.98 | 10.98 | 10.98 | 0 | -0.02(-0.18%) | |
Aug 30, 2018 | 11.16 | 11.19 | 10.89 | 11.00 | 62,092 | -0.20(-1.79%) |
Aug 29, 2018 | 11.20 | 11.35 | 11.12 | 11.20 | 63,395 | +0.08(+0.72%) |
Aug 28, 2018 | 11.25 | 11.25 | 11.03 | 11.12 | 51,481 | -0.12(-1.07%) |
Aug 27, 2018 | 10.83 | 11.30 | 10.83 | 11.24 | 128,291 | +0.39(+3.59%) |
Aug 24, 2018 | 11.11 | 11.18 | 10.84 | 10.85 | 101,700 | -0.21(-1.90%) |
Aug 23, 2018 | 11.10 | 11.40 | 11.00 | 11.06 | 122,077 | -0.14(-1.25%) |
Aug 22, 2018 | 11.42 | 11.46 | 11.04 | 11.20 | 136,611 | -0.10(-0.88%) |
Aug 21, 2018 | 11.01 | 11.48 | 10.80 | 11.30 | 254,501 | +0.10(+0.89%) |
Aug 20, 2018 | 11.22 | 11.88 | 10.63 | 11.20 | 850,959 | +0.84(+8.11%) |
Aug 17, 2018 | 10.63 | 10.99 | 10.30 | 10.36 | 203,300 | -0.27(-2.54%) |
Aug 16, 2018 | 10.24 | 10.68 | 10.24 | 10.63 | 175,791 | +0.56(+5.56%) |
Aug 15, 2018 | 10.19 | 10.35 | 9.550 | 10.07 | 331,225 | -0.63(-5.89%) |
Aug 14, 2018 | 10.24 | 10.82 | 10.15 | 10.70 | 155,291 | +0.49(+4.80%) |
Aug 13, 2018 | 10.30 | 10.44 | 10.10 | 10.21 | 93,260 | -0.34(-3.22%) |
Aug 10, 2018 | 10.41 | 10.62 | 10.22 | 10.55 | 130,700 | -0.09(-0.85%) |
Aug 09, 2018 | 10.40 | 10.78 | 10.26 | 10.64 | 224,271 | +0.69(+6.93%) |
Aug 08, 2018 | 10.88 | 10.90 | 9.850 | 9.950 | 339,147 | -1.10(-9.95%) |
Aug 07, 2018 | 9.250 | 11.20 | 9.250 | 11.05 | 463,524 | +1.82(+19.72%) |
Aug 06, 2018 | 9.260 | 9.300 | 9.150 | 9.230 | 74,000 | +0.00(+0.00%) |
Aug 03, 2018 | 9.310 | 9.320 | 9.150 | 9.230 | 50,000 | -0.03(-0.32%) |
Aug 02, 2018 | 9.170 | 9.330 | 9.150 | 9.260 | 101,405 | -0.08(-0.86%) |
Aug 01, 2018 | 9.260 | 9.390 | 9.130 | 9.340 | 143,677 | -0.01(-0.11%) |
Jul 31, 2018 | 9.840 | 9.840 | 9.250 | 9.350 | 111,836 | -0.59(-5.94%) |
Jul 30, 2018 | 9.530 | 10.16 | 9.310 | 9.940 | 326,677 | +0.41(+4.30%) |
Jul 27, 2018 | 9.830 | 9.900 | 9.395 | 9.530 | 100,900 | -0.25(-2.56%) |
Jul 26, 2018 | 9.840 | 9.840 | 9.550 | 9.780 | 80,744 | -0.06(-0.61%) |
Jul 25, 2018 | 9.610 | 9.880 | 9.590 | 9.840 | 50,975 | +0.25(+2.61%) |
Jul 24, 2018 | 9.300 | 9.650 | 9.300 | 9.590 | 187,894 | +0.37(+4.01%) |
Jul 23, 2018 | 9.230 | 9.379 | 9.010 | 9.220 | 111,882 | -0.01(-0.11%) |
Jul 20, 2018 | 9.240 | 9.300 | 9.120 | 9.230 | 82,878 | -0.03(-0.32%) |
Jul 19, 2018 | 9.430 | 9.430 | 9.100 | 9.260 | 133,143 | -0.19(-2.01%) |
Jul 18, 2018 | 9.450 | 9.520 | 9.210 | 9.450 | 68,460 | +0.04(+0.43%) |
Jul 17, 2018 | 9.130 | 9.440 | 9.110 | 9.410 | 87,851 | +0.28(+3.07%) |
Jul 16, 2018 | 9.560 | 9.680 | 8.960 | 9.130 | 334,757 | -0.41(-4.30%) |
Jul 13, 2018 | 9.900 | 10.11 | 9.505 | 9.540 | 304,226 | -0.10(-1.04%) |
Jul 12, 2018 | 9.510 | 9.840 | 9.510 | 9.640 | 216,223 | +0.21(+2.23%) |
Jul 11, 2018 | 9.680 | 9.750 | 9.370 | 9.430 | 153,987 | -0.50(-5.04%) |
Jul 10, 2018 | 9.790 | 10.19 | 9.760 | 9.930 | 555,250 | +0.56(+5.98%) |
Jul 09, 2018 | 9.210 | 9.700 | 9.210 | 9.370 | 332,043 | +0.23(+2.52%) |
Jul 06, 2018 | 9.110 | 9.240 | 9.070 | 9.140 | 109,098 | -0.03(-0.33%) |
Jul 05, 2018 | 9.160 | 9.370 | 9.060 | 9.170 | 142,945 | +0.11(+1.21%) |
Jul 03, 2018 | 9.060 | 9.060 | 9.060 | 0 | -0.19(-2.05%) |