Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.905 | 10.22 | 9.785 | 10.22 | 12,569 | +0.36(+3.63%) |
Sep 27, 2018 | 9.825 | 9.944 | 9.785 | 9.865 | 10,077 | -0.20(-1.98%) |
Sep 26, 2018 | 10.08 | 10.14 | 10.06 | 10.06 | 4,498 | -0.16(-1.56%) |
Sep 25, 2018 | 10.22 | 10.22 | 10.06 | 10.22 | 6,101 | +0.08(+0.78%) |
Sep 24, 2018 | 10.06 | 10.30 | 10.06 | 10.14 | 10,146 | -0.16(-1.54%) |
Sep 21, 2018 | 9.825 | 10.30 | 9.825 | 10.30 | 67,249 | +0.40(+4.02%) |
Sep 20, 2018 | 9.761 | 9.944 | 9.586 | 9.905 | 21,254 | +0.12(+1.22%) |
Sep 19, 2018 | 9.952 | 10.18 | 9.745 | 9.785 | 13,733 | -0.40(-3.91%) |
Sep 18, 2018 | 10.58 | 10.58 | 10.14 | 10.18 | 7,858 | -0.24(-2.29%) |
Sep 17, 2018 | 10.34 | 10.54 | 10.34 | 10.42 | 17,755 | +0.12(+1.16%) |
Sep 14, 2018 | 10.02 | 10.34 | 10.02 | 10.30 | 12,318 | +0.24(+2.37%) |
Sep 13, 2018 | 10.14 | 10.26 | 10.02 | 10.06 | 9,330 | -0.16(-1.56%) |
Sep 12, 2018 | 10.47 | 10.47 | 10.14 | 10.22 | 20,074 | -0.28(-2.65%) |
Sep 11, 2018 | 10.74 | 10.74 | 10.46 | 10.50 | 13,023 | -0.32(-2.94%) |
Sep 10, 2018 | 10.90 | 10.90 | 10.74 | 10.82 | 4,884 | +0.00(+0.00%) |
Sep 07, 2018 | 10.74 | 10.86 | 10.46 | 10.82 | 12,192 | +0.14(+1.30%) |
Sep 06, 2018 | 10.36 | 10.68 | 10.36 | 10.68 | 11,745 | +0.32(+3.04%) |
Sep 05, 2018 | 10.33 | 10.44 | 10.33 | 10.36 | 4,507 | +0.00(+0.00%) |
Sep 04, 2018 | 10.44 | 10.48 | 10.36 | 10.36 | 12,311 | -0.12(-1.13%) |
Aug 31, 2018 | 10.48 | 10.48 | 10.48 | 0 | +0.08(+0.76%) | |
Aug 30, 2018 | 10.44 | 10.52 | 10.36 | 10.40 | 20,561 | +0.00(+0.00%) |
Aug 29, 2018 | 10.33 | 10.44 | 10.33 | 10.40 | 5,488 | +0.04(+0.38%) |
Aug 28, 2018 | 10.34 | 10.44 | 10.29 | 10.36 | 3,972 | +0.08(+0.77%) |
Aug 27, 2018 | 10.29 | 10.36 | 10.29 | 10.29 | 4,931 | -0.04(-0.38%) |
Aug 24, 2018 | 10.44 | 10.52 | 10.33 | 10.33 | 5,709 | -0.16(-1.50%) |
Aug 23, 2018 | 10.40 | 10.48 | 10.36 | 10.48 | 10,464 | +0.12(+1.14%) |
Aug 22, 2018 | 10.44 | 10.44 | 10.33 | 10.36 | 14,097 | +0.00(+0.00%) |
Aug 21, 2018 | 10.33 | 10.44 | 10.25 | 10.36 | 10,785 | +0.00(+0.00%) |
Aug 20, 2018 | 10.25 | 10.56 | 10.23 | 10.36 | 28,328 | +0.20(+1.94%) |
Aug 17, 2018 | 9.813 | 10.25 | 9.778 | 10.17 | 6,724 | +0.28(+2.79%) |
Aug 16, 2018 | 10.01 | 10.02 | 9.805 | 9.892 | 10,835 | -0.04(-0.40%) |
Aug 15, 2018 | 10.25 | 10.25 | 9.813 | 9.931 | 18,388 | -0.55(-5.26%) |
Aug 14, 2018 | 10.17 | 10.56 | 10.17 | 10.48 | 2,911 | +0.00(+0.00%) |
Aug 13, 2018 | 10.48 | 10.62 | 10.33 | 10.48 | 8,280 | -0.12(-1.12%) |
Aug 10, 2018 | 10.56 | 10.64 | 10.56 | 10.60 | 1,395 | -0.08(-0.74%) |
Aug 09, 2018 | 10.64 | 10.68 | 10.56 | 10.68 | 3,557 | +0.08(+0.74%) |
Aug 08, 2018 | 10.77 | 10.77 | 10.60 | 10.60 | 2,763 | +0.00(+0.00%) |
Aug 07, 2018 | 10.76 | 10.84 | 10.56 | 10.60 | 3,513 | -0.08(-0.74%) |
Aug 06, 2018 | 10.56 | 10.68 | 10.56 | 10.68 | 2,273 | +0.28(+2.65%) |
Aug 03, 2018 | 9.774 | 10.44 | 9.498 | 10.40 | 17,381 | -0.16(-1.49%) |
Aug 02, 2018 | 10.56 | 10.56 | 10.56 | 10.56 | 1,971 | +0.00(+0.00%) |
Aug 01, 2018 | 10.48 | 10.84 | 10.48 | 10.56 | 5,792 | +0.00(+0.00%) |
Jul 31, 2018 | 10.52 | 10.64 | 10.42 | 10.56 | 9,459 | +0.16(+1.52%) |
Jul 30, 2018 | 10.56 | 10.64 | 10.40 | 10.40 | 4,073 | -0.16(-1.49%) |
Jul 27, 2018 | 10.77 | 10.78 | 10.56 | 10.56 | 9,515 | -0.32(-2.90%) |
Jul 26, 2018 | 10.88 | 10.88 | 10.83 | 10.88 | 4,630 | +0.08(+0.73%) |
Jul 25, 2018 | 10.76 | 10.88 | 10.76 | 10.80 | 3,934 | -0.04(-0.36%) |
Jul 24, 2018 | 11.03 | 11.03 | 10.84 | 10.84 | 5,752 | -0.04(-0.36%) |
Jul 23, 2018 | 10.84 | 10.88 | 10.84 | 10.88 | 3,534 | -0.16(-1.43%) |
Jul 20, 2018 | 10.92 | 11.11 | 10.84 | 11.03 | 6,443 | +0.08(+0.72%) |
Jul 19, 2018 | 10.88 | 11.00 | 10.88 | 10.96 | 5,542 | +0.00(+0.00%) |
Jul 18, 2018 | 11.02 | 11.07 | 10.94 | 10.96 | 5,022 | -0.08(-0.71%) |
Jul 17, 2018 | 11.07 | 11.12 | 10.96 | 11.03 | 4,331 | -0.04(-0.36%) |
Jul 16, 2018 | 11.03 | 11.07 | 10.92 | 11.07 | 12,457 | +0.24(+2.18%) |
Jul 13, 2018 | 11.11 | 11.11 | 10.72 | 10.84 | 5,752 | -0.20(-1.79%) |
Jul 12, 2018 | 10.88 | 11.05 | 10.88 | 11.03 | 5,072 | +0.00(+0.00%) |
Jul 11, 2018 | 11.00 | 11.15 | 10.96 | 11.03 | 6,966 | -0.20(-1.75%) |
Jul 10, 2018 | 11.39 | 11.43 | 11.15 | 11.23 | 11,496 | +0.00(+0.00%) |
Jul 09, 2018 | 11.07 | 11.31 | 11.07 | 11.23 | 8,582 | +0.16(+1.42%) |
Jul 06, 2018 | 11.07 | 11.07 | 10.91 | 11.07 | 7,985 | -0.04(-0.35%) |
Jul 05, 2018 | 11.17 | 11.19 | 11.00 | 11.11 | 8,219 | +0.00(+0.00%) |
Jul 03, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.16(+1.44%) |