Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.018 | 9.018 | 8.980 | 8.980 | 2,141 | -0.29(-3.12%) |
Sep 27, 2018 | 9.382 | 9.382 | 9.172 | 9.270 | 2,409 | -0.10(-1.02%) |
Sep 26, 2018 | 9.410 | 9.632 | 9.293 | 9.366 | 2,950 | -0.21(-2.17%) |
Sep 25, 2018 | 9.559 | 9.573 | 9.559 | 9.573 | 4,518 | +0.02(+0.20%) |
Sep 24, 2018 | 9.499 | 9.555 | 9.475 | 9.555 | 2,107 | -0.30(-3.03%) |
Sep 21, 2018 | 8.957 | 9.854 | 8.892 | 9.854 | 27,409 | +0.44(+4.71%) |
Sep 20, 2018 | 8.779 | 9.410 | 8.779 | 9.410 | 27,045 | +0.58(+6.61%) |
Sep 19, 2018 | 8.779 | 8.826 | 8.779 | 8.826 | 1,646 | +0.00(+0.00%) |
Sep 18, 2018 | 8.742 | 8.826 | 8.742 | 8.826 | 1,565 | +0.04(+0.48%) |
Sep 17, 2018 | 8.822 | 8.822 | 8.784 | 8.784 | 2,244 | -0.04(-0.48%) |
Sep 14, 2018 | 8.943 | 9.153 | 8.826 | 8.826 | 5,139 | +0.16(+1.89%) |
Sep 13, 2018 | 8.826 | 8.826 | 8.663 | 8.663 | 1,790 | -0.05(-0.59%) |
Sep 12, 2018 | 8.779 | 8.779 | 8.695 | 8.714 | 1,967 | -0.16(-1.79%) |
Sep 11, 2018 | 9.218 | 9.433 | 8.476 | 8.873 | 25,426 | -0.47(-5.00%) |
Sep 10, 2018 | 9.597 | 9.597 | 9.317 | 9.340 | 1,323 | -0.23(-2.44%) |
Sep 07, 2018 | 9.293 | 9.648 | 9.293 | 9.573 | 82,013 | +0.23(+2.50%) |
Sep 06, 2018 | 9.340 | 9.387 | 9.106 | 9.340 | 2,409 | -0.12(-1.23%) |
Sep 05, 2018 | 9.457 | 9.457 | 9.106 | 9.457 | 3,985 | -0.11(-1.17%) |
Sep 04, 2018 | 9.387 | 9.573 | 9.387 | 9.569 | 6,355 | -0.05(-0.53%) |
Aug 31, 2018 | 9.620 | 9.620 | 9.620 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.620 | 9.620 | 9.620 | 248 | +0.00(+0.00%) | |
Aug 29, 2018 | 9.620 | 9.620 | 9.620 | 9.620 | 595 | -0.19(-1.90%) |
Aug 28, 2018 | 9.503 | 9.807 | 9.503 | 9.807 | 548 | +0.32(+3.35%) |
Aug 27, 2018 | 9.807 | 9.807 | 9.457 | 9.489 | 3,978 | -0.14(-1.41%) |
Aug 24, 2018 | 9.685 | 9.685 | 9.625 | 9.625 | 2,141 | +0.02(+0.16%) |
Aug 23, 2018 | 9.536 | 9.924 | 9.536 | 9.609 | 6,212 | +0.07(+0.76%) |
Aug 22, 2018 | 9.597 | 9.597 | 9.537 | 9.537 | 1,077 | -0.06(-0.62%) |
Aug 21, 2018 | 9.597 | 9.597 | 9.597 | 9.597 | 385 | -0.21(-2.14%) |
Aug 20, 2018 | 9.905 | 9.905 | 9.807 | 9.807 | 1,903 | -0.10(-0.99%) |
Aug 17, 2018 | 9.905 | 9.905 | 9.905 | 9.905 | 214 | +0.19(+1.97%) |
Aug 16, 2018 | 9.662 | 9.871 | 9.662 | 9.713 | 8,105 | +0.00(+0.05%) |
Aug 15, 2018 | 9.760 | 9.807 | 9.415 | 9.709 | 15,400 | -0.14(-1.47%) |
Aug 14, 2018 | 9.643 | 10.01 | 9.618 | 9.854 | 18,422 | -0.19(-1.86%) |
Aug 13, 2018 | 10.06 | 10.25 | 10.04 | 10.04 | 8,164 | -0.21(-2.05%) |
Aug 10, 2018 | 10.23 | 10.25 | 10.23 | 10.25 | 2,141 | +0.00(+0.00%) |
Aug 09, 2018 | 10.06 | 10.25 | 10.06 | 10.25 | 9,991 | +0.28(+2.76%) |
Aug 08, 2018 | 9.975 | 9.975 | 9.975 | 9.975 | 321 | +0.09(+0.90%) |
Aug 07, 2018 | 10.11 | 10.25 | 9.681 | 9.886 | 5,139 | -0.36(-3.55%) |
Aug 06, 2018 | 10.18 | 10.25 | 10.18 | 10.25 | 2,066 | +0.21(+2.09%) |
Aug 03, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 214 | +0.00(+0.00%) |
Aug 02, 2018 | 9.994 | 10.04 | 9.994 | 10.04 | 672 | +0.09(+0.94%) |
Aug 01, 2018 | 10.02 | 10.02 | 9.947 | 9.947 | 1,571 | +0.00(+0.00%) |
Jul 31, 2018 | 9.966 | 10.18 | 9.947 | 9.947 | 5,184 | +0.28(+2.90%) |
Jul 30, 2018 | 9.994 | 10.24 | 9.667 | 9.667 | 7,788 | -0.28(-2.82%) |
Jul 27, 2018 | 9.807 | 10.11 | 9.713 | 9.947 | 23,983 | +0.14(+1.43%) |
Jul 26, 2018 | 10.25 | 10.25 | 9.807 | 9.807 | 30,963 | -0.04(-0.43%) |
Jul 25, 2018 | 10.13 | 10.13 | 9.849 | 9.849 | 2,220 | -0.30(-2.92%) |
Jul 24, 2018 | 10.05 | 10.20 | 10.05 | 10.15 | 1,486 | +0.11(+1.09%) |
Jul 23, 2018 | 9.807 | 10.04 | 9.807 | 10.04 | 4,310 | +0.23(+2.33%) |
Jul 20, 2018 | 9.806 | 9.807 | 9.806 | 9.807 | 2,798 | -0.05(-0.52%) |
Jul 19, 2018 | 10.03 | 10.06 | 9.858 | 9.858 | 2,813 | -0.06(-0.57%) |
Jul 18, 2018 | 9.950 | 10.25 | 9.914 | 9.914 | 6,503 | -0.30(-2.93%) |
Jul 17, 2018 | 10.21 | 10.21 | 10.21 | 10.21 | 265 | +0.01(+0.09%) |
Jul 16, 2018 | 10.20 | 10.25 | 9.770 | 10.20 | 4,475 | +0.02(+0.23%) |
Jul 12, 2018 | 10.18 | 10.18 | 10.18 | 205 | -0.02(-0.23%) | |
Jul 11, 2018 | 9.909 | 10.23 | 9.762 | 10.20 | 6,346 | +0.21(+2.10%) |
Jul 10, 2018 | 10.16 | 10.18 | 9.745 | 9.994 | 3,079 | -0.20(-1.92%) |
Jul 09, 2018 | 10.11 | 10.19 | 9.931 | 10.19 | 3,107 | +0.06(+0.55%) |
Jul 06, 2018 | 10.28 | 10.37 | 9.704 | 10.13 | 16,449 | +0.09(+0.93%) |
Jul 05, 2018 | 9.770 | 10.27 | 9.526 | 10.04 | 9,730 | -0.23(-2.27%) |
Jul 03, 2018 | 10.27 | 10.27 | 10.27 | 0 | -0.03(-0.27%) |