Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.49 | 10.49 | 10.25 | 10.32 | 65,300 | -0.15(-1.43%) |
Sep 27, 2018 | 10.28 | 10.55 | 10.28 | 10.47 | 13,867 | -0.00(-0.05%) |
Sep 26, 2018 | 10.44 | 10.66 | 10.44 | 10.47 | 140,203 | +0.28(+2.75%) |
Sep 25, 2018 | 10.03 | 10.22 | 10.03 | 10.20 | 48,160 | +0.03(+0.25%) |
Sep 24, 2018 | 10.01 | 10.19 | 10.01 | 10.17 | 23,566 | +0.01(+0.05%) |
Sep 21, 2018 | 10.37 | 10.37 | 10.14 | 10.16 | 19,500 | -0.15(-1.41%) |
Sep 20, 2018 | 10.14 | 10.42 | 10.14 | 10.31 | 39,341 | +0.16(+1.58%) |
Sep 19, 2018 | 10.15 | 10.18 | 9.990 | 10.15 | 34,568 | +0.28(+2.84%) |
Sep 18, 2018 | 10.01 | 10.01 | 9.840 | 9.870 | 28,634 | +0.05(+0.51%) |
Sep 17, 2018 | 10.00 | 10.00 | 9.800 | 9.820 | 33,425 | -0.54(-5.17%) |
Sep 14, 2018 | 10.49 | 10.49 | 10.26 | 10.36 | 155,800 | +0.43(+4.33%) |
Sep 13, 2018 | 10.16 | 10.16 | 9.880 | 9.925 | 85,515 | -0.14(-1.39%) |
Sep 12, 2018 | 9.850 | 10.70 | 9.800 | 10.06 | 47,886 | +0.19(+1.92%) |
Sep 11, 2018 | 9.750 | 9.910 | 9.650 | 9.875 | 205,324 | -0.20(-1.94%) |
Sep 10, 2018 | 10.01 | 10.11 | 10.01 | 10.07 | 328,889 | -0.38(-3.64%) |
Sep 07, 2018 | 10.55 | 10.55 | 10.32 | 10.45 | 273,200 | -0.27(-2.47%) |
Sep 06, 2018 | 10.95 | 10.95 | 10.66 | 10.71 | 73,523 | -0.14(-1.29%) |
Sep 05, 2018 | 11.02 | 11.02 | 10.80 | 10.86 | 35,280 | -0.31(-2.78%) |
Sep 04, 2018 | 11.31 | 11.31 | 11.09 | 11.16 | 25,157 | +0.19(+1.78%) |
Aug 31, 2018 | 10.97 | 10.97 | 10.97 | 0 | +0.44(+4.18%) | |
Aug 30, 2018 | 10.65 | 10.70 | 10.45 | 10.53 | 34,516 | -0.39(-3.57%) |
Aug 29, 2018 | 10.92 | 10.92 | 10.75 | 10.92 | 22,141 | +0.25(+2.34%) |
Aug 28, 2018 | 10.94 | 10.94 | 10.63 | 10.67 | 32,055 | -0.19(-1.75%) |
Aug 27, 2018 | 10.69 | 10.93 | 10.69 | 10.86 | 27,746 | +0.36(+3.43%) |
Aug 24, 2018 | 10.71 | 10.71 | 10.41 | 10.50 | 31,400 | -0.11(-0.99%) |
Aug 23, 2018 | 10.91 | 10.91 | 10.58 | 10.61 | 23,589 | -0.61(-5.44%) |
Aug 22, 2018 | 11.42 | 11.42 | 11.14 | 11.21 | 37,863 | +0.12(+1.04%) |
Aug 21, 2018 | 10.95 | 11.15 | 10.95 | 11.10 | 26,968 | +0.96(+9.47%) |
Aug 20, 2018 | 10.19 | 10.31 | 10.05 | 10.14 | 45,390 | -0.27(-2.64%) |
Aug 17, 2018 | 10.50 | 10.50 | 10.13 | 10.41 | 17,400 | -0.25(-2.30%) |
Aug 16, 2018 | 10.81 | 10.81 | 10.56 | 10.66 | 34,643 | +0.10(+0.90%) |
Aug 15, 2018 | 10.66 | 10.66 | 10.31 | 10.56 | 62,809 | -0.37(-3.34%) |
Aug 14, 2018 | 10.95 | 10.97 | 10.80 | 10.93 | 27,958 | -0.72(-6.22%) |
Aug 13, 2018 | 11.86 | 11.86 | 11.63 | 11.65 | 31,133 | -0.21(-1.73%) |
Aug 10, 2018 | 11.83 | 12.37 | 11.82 | 11.86 | 79,300 | -0.58(-4.62%) |
Aug 09, 2018 | 12.45 | 12.49 | 12.39 | 12.44 | 24,253 | +0.07(+0.53%) |
Aug 08, 2018 | 12.30 | 12.40 | 12.18 | 12.37 | 27,300 | +0.00(+0.00%) |
Aug 07, 2018 | 12.40 | 12.42 | 12.32 | 12.37 | 18,185 | +0.22(+1.81%) |
Aug 06, 2018 | 12.17 | 12.21 | 12.06 | 12.15 | 26,267 | +0.03(+0.21%) |
Aug 03, 2018 | 12.09 | 12.19 | 12.00 | 12.12 | 39,500 | -0.07(-0.57%) |
Aug 02, 2018 | 11.97 | 12.34 | 11.82 | 12.20 | 15,928 | -0.12(-1.01%) |
Aug 01, 2018 | 12.29 | 12.49 | 12.29 | 12.32 | 13,779 | -0.55(-4.27%) |
Jul 31, 2018 | 12.71 | 12.89 | 12.70 | 12.87 | 42,683 | +0.14(+1.10%) |
Jul 30, 2018 | 12.82 | 12.85 | 12.68 | 12.73 | 38,674 | -0.03(-0.20%) |
Jul 27, 2018 | 12.69 | 13.03 | 12.65 | 12.76 | 28,800 | +0.09(+0.71%) |
Jul 26, 2018 | 12.77 | 12.77 | 12.65 | 12.66 | 19,251 | -0.27(-2.09%) |
Jul 25, 2018 | 12.71 | 13.00 | 12.71 | 12.94 | 17,311 | +0.44(+3.48%) |
Jul 24, 2018 | 12.49 | 12.74 | 12.44 | 12.50 | 19,146 | +0.06(+0.52%) |
Jul 23, 2018 | 12.61 | 12.61 | 12.30 | 12.44 | 18,198 | -0.28(-2.20%) |
Jul 20, 2018 | 12.72 | 12.79 | 12.54 | 12.71 | 21,313 | -0.20(-1.55%) |
Jul 19, 2018 | 13.07 | 13.07 | 12.85 | 12.91 | 54,046 | -0.27(-2.01%) |
Jul 18, 2018 | 13.25 | 13.25 | 13.11 | 13.18 | 21,960 | -0.65(-4.70%) |
Jul 17, 2018 | 13.82 | 13.87 | 13.56 | 13.83 | 36,278 | -0.12(-0.90%) |
Jul 16, 2018 | 14.13 | 14.13 | 13.92 | 13.96 | 21,765 | +0.17(+1.20%) |
Jul 13, 2018 | 13.76 | 13.85 | 13.70 | 13.79 | 13,855 | +0.30(+2.26%) |
Jul 12, 2018 | 13.69 | 13.69 | 13.42 | 13.48 | 19,154 | +0.21(+1.58%) |
Jul 11, 2018 | 13.43 | 13.47 | 13.22 | 13.28 | 15,010 | -0.20(-1.45%) |
Jul 10, 2018 | 13.48 | 13.48 | 13.37 | 13.47 | 34,503 | -0.21(-1.54%) |
Jul 09, 2018 | 13.86 | 13.86 | 13.51 | 13.68 | 13,869 | +0.08(+0.63%) |
Jul 06, 2018 | 13.28 | 13.65 | 13.28 | 13.60 | 24,362 | +0.14(+1.04%) |
Jul 05, 2018 | 13.73 | 13.73 | 13.38 | 13.46 | 17,147 | -0.32(-2.32%) |
Jul 03, 2018 | 13.78 | 13.78 | 13.78 | 0 | +0.02(+0.11%) |