Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.776 | 10.11 | 9.708 | 10.02 | 7,968,261 | +0.18(+1.81%) |
Sep 27, 2018 | 9.794 | 9.937 | 9.714 | 9.844 | 3,912,562 | +0.13(+1.29%) |
Sep 26, 2018 | 9.898 | 10.06 | 9.686 | 9.718 | 5,489,553 | -0.28(-2.82%) |
Sep 25, 2018 | 10.42 | 10.45 | 9.938 | 10.000 | 11,119,558 | -0.52(-4.99%) |
Sep 24, 2018 | 10.16 | 10.54 | 10.09 | 10.52 | 5,476,945 | +0.11(+1.06%) |
Sep 21, 2018 | 10.51 | 10.65 | 10.33 | 10.41 | 6,013,333 | -0.09(-0.90%) |
Sep 20, 2018 | 10.32 | 10.63 | 10.32 | 10.51 | 9,394,399 | +0.35(+3.44%) |
Sep 19, 2018 | 10.10 | 10.28 | 10.01 | 10.16 | 4,460,123 | +0.06(+0.57%) |
Sep 18, 2018 | 9.962 | 10.28 | 9.962 | 10.10 | 6,700,311 | +0.28(+2.81%) |
Sep 17, 2018 | 10.10 | 10.25 | 9.802 | 9.825 | 6,957,382 | -0.46(-4.48%) |
Sep 14, 2018 | 10.14 | 10.39 | 10.03 | 10.29 | 9,634,948 | +0.32(+3.24%) |
Sep 13, 2018 | 9.927 | 10.32 | 9.840 | 9.963 | 13,705,697 | +0.34(+3.52%) |
Sep 12, 2018 | 9.635 | 9.635 | 8.972 | 9.624 | 19,603,792 | -0.34(-3.43%) |
Sep 11, 2018 | 10.10 | 10.19 | 9.803 | 9.966 | 8,652,904 | -0.31(-2.99%) |
Sep 10, 2018 | 10.19 | 10.27 | 9.982 | 10.27 | 5,548,804 | +0.32(+3.26%) |
Sep 07, 2018 | 9.955 | 10.39 | 9.874 | 9.949 | 8,502,516 | -0.12(-1.21%) |
Sep 06, 2018 | 10.85 | 10.87 | 10.04 | 10.07 | 13,636,297 | -0.88(-8.02%) |
Sep 05, 2018 | 11.05 | 11.18 | 10.67 | 10.95 | 6,498,886 | -0.16(-1.44%) |
Sep 04, 2018 | 10.72 | 11.13 | 10.66 | 11.11 | 9,042,896 | +0.25(+2.30%) |
Aug 31, 2018 | 10.86 | 10.86 | 10.86 | 0 | +0.18(+1.71%) | |
Aug 30, 2018 | 10.88 | 11.03 | 10.64 | 10.68 | 9,807,427 | -0.31(-2.81%) |
Aug 29, 2018 | 10.89 | 11.07 | 10.78 | 10.99 | 7,759,938 | +0.09(+0.83%) |
Aug 28, 2018 | 10.92 | 11.03 | 10.58 | 10.90 | 11,603,166 | +0.12(+1.16%) |
Aug 27, 2018 | 10.49 | 11.00 | 10.45 | 10.77 | 17,141,930 | +0.48(+4.69%) |
Aug 24, 2018 | 9.983 | 10.30 | 9.980 | 10.29 | 9,153,819 | +0.42(+4.30%) |
Aug 23, 2018 | 9.829 | 10.08 | 9.785 | 9.865 | 7,986,409 | +0.03(+0.34%) |
Aug 22, 2018 | 9.615 | 9.863 | 9.449 | 9.831 | 8,863,131 | +0.13(+1.31%) |
Aug 21, 2018 | 9.269 | 9.768 | 9.228 | 9.704 | 10,572,096 | +0.54(+5.92%) |
Aug 20, 2018 | 9.243 | 9.324 | 8.850 | 9.161 | 8,420,121 | -0.02(-0.23%) |
Aug 17, 2018 | 9.121 | 9.259 | 8.778 | 9.183 | 13,104,952 | -0.21(-2.28%) |
Aug 16, 2018 | 9.666 | 9.684 | 9.328 | 9.397 | 8,254,696 | -0.07(-0.70%) |
Aug 15, 2018 | 9.658 | 9.721 | 9.147 | 9.463 | 12,885,613 | -0.41(-4.12%) |
Aug 14, 2018 | 10.08 | 10.14 | 9.823 | 9.870 | 5,633,242 | -0.03(-0.30%) |
Aug 13, 2018 | 9.912 | 10.17 | 9.877 | 9.900 | 10,056,716 | +0.04(+0.39%) |
Aug 10, 2018 | 10.07 | 10.14 | 9.720 | 9.861 | 17,425,826 | -0.80(-7.53%) |
Aug 09, 2018 | 10.87 | 10.88 | 10.65 | 10.66 | 6,920,965 | -0.34(-3.09%) |
Aug 08, 2018 | 10.87 | 11.05 | 10.79 | 11.00 | 5,096,018 | +0.08(+0.76%) |
Aug 07, 2018 | 10.78 | 10.94 | 10.69 | 10.92 | 5,828,246 | +0.26(+2.45%) |
Aug 06, 2018 | 10.43 | 10.66 | 10.24 | 10.66 | 5,635,423 | +0.19(+1.80%) |
Aug 03, 2018 | 10.42 | 10.51 | 10.28 | 10.47 | 4,197,112 | +0.05(+0.49%) |
Aug 02, 2018 | 9.846 | 10.46 | 9.741 | 10.42 | 7,840,957 | +0.31(+3.10%) |
Aug 01, 2018 | 10.23 | 10.44 | 9.993 | 10.11 | 6,244,368 | -0.06(-0.55%) |
Jul 31, 2018 | 10.15 | 10.57 | 10.10 | 10.16 | 8,044,222 | +0.19(+1.87%) |
Jul 30, 2018 | 10.25 | 10.35 | 9.818 | 9.976 | 10,497,080 | -0.29(-2.85%) |
Jul 27, 2018 | 10.44 | 10.71 | 10.04 | 10.27 | 13,211,698 | -0.15(-1.44%) |
Jul 26, 2018 | 10.05 | 10.43 | 10.04 | 10.42 | 16,862,242 | +0.54(+5.44%) |
Jul 25, 2018 | 9.683 | 9.881 | 9.336 | 9.881 | 15,870,544 | +0.15(+1.57%) |
Jul 24, 2018 | 10.22 | 10.39 | 9.686 | 9.729 | 10,556,750 | -0.32(-3.23%) |
Jul 23, 2018 | 9.891 | 10.10 | 9.472 | 10.05 | 9,075,848 | +0.04(+0.42%) |
Jul 20, 2018 | 10.19 | 9.861 | 10.01 | 7,023,487 | -0.15(-1.46%) | |
Jul 19, 2018 | 10.11 | 10.29 | 9.958 | 10.16 | 7,647,933 | -0.07(-0.73%) |
Jul 18, 2018 | 10.14 | 10.29 | 10.04 | 10.23 | 9,327,180 | +0.22(+2.16%) |
Jul 17, 2018 | 9.394 | 10.02 | 9.365 | 10.02 | 10,624,572 | +0.43(+4.43%) |
Jul 16, 2018 | 9.646 | 9.788 | 9.573 | 9.593 | 6,284,730 | -0.04(-0.41%) |
Jul 13, 2018 | 9.774 | 9.811 | 9.584 | 9.633 | 7,193,738 | -0.12(-1.28%) |
Jul 12, 2018 | 9.515 | 9.790 | 9.301 | 9.757 | 13,811,468 | +0.20(+2.15%) |
Jul 11, 2018 | 9.838 | 10.04 | 9.535 | 9.552 | 17,010,556 | -0.80(-7.76%) |
Jul 10, 2018 | 10.08 | 10.43 | 10.05 | 10.36 | 11,886,444 | +0.31(+3.13%) |
Jul 09, 2018 | 10.16 | 10.16 | 9.688 | 10.04 | 11,240,200 | +0.18(+1.87%) |
Jul 06, 2018 | 9.459 | 9.897 | 9.346 | 9.858 | 15,063,099 | +0.36(+3.78%) |
Jul 05, 2018 | 9.093 | 9.510 | 9.065 | 9.499 | 11,126,338 | +0.71(+8.09%) |
Jul 03, 2018 | 8.788 | 8.788 | 8.788 | 0 | -0.53(-5.66%) |