Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.00 | 10.02 | 9.874 | 9.891 | 285,006 | -0.21(-2.12%) |
Sep 27, 2018 | 10.06 | 10.15 | 10.05 | 10.11 | 242,729 | +0.24(+2.44%) |
Sep 26, 2018 | 9.856 | 9.921 | 9.856 | 9.865 | 274,301 | +0.09(+0.97%) |
Sep 25, 2018 | 9.865 | 9.925 | 9.771 | 9.771 | 415,047 | -0.17(-1.73%) |
Sep 24, 2018 | 9.994 | 9.994 | 9.925 | 9.942 | 222,417 | +0.09(+0.96%) |
Sep 21, 2018 | 9.796 | 9.874 | 9.788 | 9.848 | 232,244 | +0.02(+0.17%) |
Sep 20, 2018 | 9.796 | 9.831 | 9.753 | 9.831 | 356,210 | +0.28(+2.97%) |
Sep 19, 2018 | 9.504 | 9.607 | 9.496 | 9.547 | 226,394 | +0.10(+1.09%) |
Sep 18, 2018 | 9.470 | 9.504 | 9.444 | 9.444 | 182,893 | +0.04(+0.46%) |
Sep 17, 2018 | 9.479 | 9.487 | 9.393 | 9.401 | 215,443 | +0.05(+0.55%) |
Sep 14, 2018 | 9.419 | 9.419 | 9.333 | 9.350 | 275,105 | -0.12(-1.27%) |
Sep 13, 2018 | 9.401 | 9.487 | 9.393 | 9.470 | 323,850 | -0.13(-1.34%) |
Sep 12, 2018 | 9.728 | 9.728 | 9.565 | 9.599 | 207,765 | -0.05(-0.53%) |
Sep 11, 2018 | 9.642 | 9.659 | 9.565 | 9.650 | 323,955 | -0.21(-2.09%) |
Sep 10, 2018 | 9.899 | 9.917 | 9.848 | 9.856 | 140,192 | -0.04(-0.43%) |
Sep 07, 2018 | 9.848 | 9.942 | 9.839 | 9.899 | 205,688 | -0.03(-0.26%) |
Sep 06, 2018 | 9.934 | 9.998 | 9.874 | 9.925 | 194,617 | +0.02(+0.17%) |
Sep 05, 2018 | 9.977 | 9.985 | 9.878 | 9.908 | 344,921 | -0.13(-1.28%) |
Sep 04, 2018 | 10.06 | 10.08 | 10.00 | 10.04 | 211,130 | -0.12(-1.18%) |
Aug 31, 2018 | 10.16 | 10.16 | 10.16 | 0 | -0.20(-1.91%) | |
Aug 30, 2018 | 10.29 | 10.41 | 10.28 | 10.35 | 222,380 | -0.07(-0.66%) |
Aug 29, 2018 | 10.35 | 10.44 | 10.35 | 10.42 | 342,329 | +0.11(+1.08%) |
Aug 28, 2018 | 10.31 | 10.37 | 10.29 | 10.31 | 837,187 | +0.08(+0.75%) |
Aug 27, 2018 | 10.20 | 10.25 | 10.18 | 10.23 | 171,355 | +0.08(+0.76%) |
Aug 24, 2018 | 10.14 | 10.19 | 10.14 | 10.16 | 161,895 | -0.02(-0.17%) |
Aug 23, 2018 | 10.23 | 10.25 | 10.15 | 10.17 | 206,377 | -0.05(-0.50%) |
Aug 22, 2018 | 10.25 | 10.29 | 10.22 | 10.23 | 170,163 | +0.04(+0.42%) |
Aug 21, 2018 | 10.18 | 10.22 | 10.17 | 10.18 | 280,336 | +0.06(+0.59%) |
Aug 20, 2018 | 10.14 | 10.15 | 10.10 | 10.12 | 213,693 | +0.14(+1.38%) |
Aug 17, 2018 | 9.951 | 10.01 | 9.942 | 9.985 | 261,478 | +0.06(+0.61%) |
Aug 16, 2018 | 9.968 | 10.01 | 9.925 | 9.925 | 237,787 | +0.04(+0.36%) |
Aug 15, 2018 | 9.864 | 9.911 | 9.825 | 9.889 | 366,225 | -0.10(-1.02%) |
Aug 14, 2018 | 10.05 | 10.06 | 9.992 | 9.992 | 248,960 | +0.07(+0.69%) |
Aug 13, 2018 | 9.966 | 10.00 | 9.889 | 9.923 | 202,112 | -0.04(-0.43%) |
Aug 10, 2018 | 9.957 | 10.01 | 9.932 | 9.966 | 329,797 | -0.03(-0.34%) |
Aug 09, 2018 | 10.03 | 10.09 | 9.992 | 10.00 | 191,393 | -0.07(-0.68%) |
Aug 08, 2018 | 10.10 | 10.12 | 10.03 | 10.07 | 367,844 | +0.01(+0.09%) |
Aug 07, 2018 | 10.20 | 10.20 | 10.05 | 10.06 | 332,036 | +0.04(+0.43%) |
Aug 06, 2018 | 10.03 | 10.07 | 10.01 | 10.02 | 269,987 | +0.00(+0.00%) |
Aug 03, 2018 | 10.01 | 10.06 | 9.975 | 10.02 | 234,866 | +0.07(+0.69%) |
Aug 02, 2018 | 9.923 | 9.949 | 9.911 | 9.949 | 289,960 | -0.12(-1.19%) |
Aug 01, 2018 | 10.06 | 10.09 | 10.03 | 10.07 | 383,638 | -0.23(-2.24%) |
Jul 31, 2018 | 10.35 | 10.37 | 10.28 | 10.30 | 343,926 | -0.03(-0.25%) |
Jul 30, 2018 | 10.44 | 10.47 | 10.32 | 10.32 | 605,483 | -0.33(-3.12%) |
Jul 27, 2018 | 10.81 | 10.86 | 10.60 | 10.66 | 619,981 | +0.37(+3.57%) |
Jul 26, 2018 | 10.26 | 10.35 | 10.24 | 10.29 | 302,514 | +0.06(+0.58%) |
Jul 25, 2018 | 10.19 | 10.24 | 10.15 | 10.23 | 326,594 | +0.16(+1.61%) |
Jul 24, 2018 | 10.10 | 10.15 | 10.04 | 10.07 | 222,068 | +0.03(+0.25%) |
Jul 23, 2018 | 10.05 | 10.09 | 10.03 | 10.04 | 307,450 | -0.05(-0.51%) |
Jul 20, 2018 | 10.10 | 10.13 | 10.07 | 10.09 | 283,382 | +0.00(+0.00%) |
Jul 19, 2018 | 10.13 | 10.15 | 10.09 | 10.09 | 202,453 | -0.15(-1.42%) |
Jul 18, 2018 | 10.21 | 10.24 | 10.12 | 10.24 | 236,310 | +0.02(+0.17%) |
Jul 17, 2018 | 10.17 | 10.26 | 10.15 | 10.22 | 317,637 | +0.02(+0.17%) |
Jul 16, 2018 | 10.19 | 10.24 | 10.18 | 10.20 | 285,624 | -0.03(-0.33%) |
Jul 13, 2018 | 10.22 | 10.26 | 10.20 | 10.24 | 239,249 | -0.02(-0.17%) |
Jul 12, 2018 | 10.26 | 10.28 | 10.23 | 10.26 | 205,210 | +0.15(+1.52%) |
Jul 11, 2018 | 10.15 | 10.17 | 10.09 | 10.10 | 212,914 | -0.15(-1.50%) |
Jul 10, 2018 | 10.26 | 10.31 | 10.23 | 10.26 | 313,793 | +0.15(+1.52%) |
Jul 09, 2018 | 10.11 | 10.12 | 10.03 | 10.10 | 452,718 | +0.05(+0.51%) |
Jul 06, 2018 | 9.957 | 10.05 | 9.940 | 10.05 | 381,348 | +0.09(+0.86%) |
Jul 05, 2018 | 9.992 | 10.04 | 9.898 | 9.966 | 536,439 | +0.01(+0.09%) |
Jul 03, 2018 | 9.957 | 9.957 | 9.957 | 0 | +0.08(+0.78%) |