Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.972 | 9.090 | 8.775 | 8.893 | 687,168 | -0.12(-1.31%) |
Sep 27, 2018 | 9.090 | 9.129 | 9.011 | 9.011 | 530,658 | -0.04(-0.43%) |
Sep 26, 2018 | 9.169 | 9.169 | 9.050 | 9.050 | 481,142 | -0.08(-0.86%) |
Sep 25, 2018 | 9.090 | 9.208 | 9.090 | 9.129 | 543,780 | +0.04(+0.43%) |
Sep 24, 2018 | 9.365 | 9.365 | 9.050 | 9.090 | 786,201 | -0.31(-3.35%) |
Sep 21, 2018 | 9.444 | 9.542 | 9.326 | 9.405 | 1,744,987 | -0.04(-0.42%) |
Sep 20, 2018 | 9.483 | 9.562 | 9.424 | 9.444 | 420,306 | +0.00(+0.00%) |
Sep 19, 2018 | 9.444 | 9.562 | 9.365 | 9.444 | 569,578 | +0.00(+0.00%) |
Sep 18, 2018 | 9.444 | 9.562 | 9.424 | 9.444 | 618,984 | +0.00(+0.00%) |
Sep 17, 2018 | 9.562 | 9.641 | 9.405 | 9.444 | 383,475 | -0.12(-1.23%) |
Sep 14, 2018 | 9.523 | 9.759 | 9.483 | 9.562 | 411,437 | +0.00(+0.00%) |
Sep 13, 2018 | 9.562 | 9.621 | 9.464 | 9.562 | 294,687 | +0.08(+0.83%) |
Sep 12, 2018 | 9.405 | 9.621 | 9.405 | 9.483 | 401,865 | +0.08(+0.84%) |
Sep 11, 2018 | 9.523 | 9.621 | 9.405 | 9.405 | 453,823 | -0.12(-1.24%) |
Sep 10, 2018 | 9.483 | 9.621 | 9.483 | 9.523 | 373,224 | +0.04(+0.41%) |
Sep 07, 2018 | 9.365 | 9.562 | 9.326 | 9.483 | 488,947 | +0.04(+0.42%) |
Sep 06, 2018 | 9.523 | 9.700 | 9.405 | 9.444 | 540,754 | -0.04(-0.41%) |
Sep 05, 2018 | 9.562 | 9.680 | 9.444 | 9.483 | 612,120 | -0.12(-1.23%) |
Sep 04, 2018 | 9.759 | 9.759 | 9.483 | 9.601 | 410,263 | -0.16(-1.61%) |
Aug 31, 2018 | 9.759 | 9.759 | 9.759 | 0 | +0.08(+0.81%) | |
Aug 30, 2018 | 9.680 | 9.877 | 9.641 | 9.680 | 432,579 | -0.03(-0.32%) |
Aug 29, 2018 | 9.712 | 9.849 | 9.712 | 9.712 | 598,448 | -0.04(-0.40%) |
Aug 28, 2018 | 9.790 | 9.868 | 9.712 | 9.751 | 398,450 | -0.04(-0.40%) |
Aug 27, 2018 | 9.790 | 9.868 | 9.712 | 9.790 | 497,472 | +0.04(+0.40%) |
Aug 24, 2018 | 9.829 | 9.888 | 9.731 | 9.751 | 427,738 | -0.04(-0.40%) |
Aug 23, 2018 | 9.712 | 9.888 | 9.672 | 9.790 | 558,950 | +0.08(+0.81%) |
Aug 22, 2018 | 9.672 | 9.751 | 9.555 | 9.712 | 491,329 | +0.00(+0.00%) |
Aug 21, 2018 | 9.594 | 9.868 | 9.594 | 9.712 | 472,811 | +0.12(+1.22%) |
Aug 20, 2018 | 9.477 | 9.672 | 9.437 | 9.594 | 475,367 | +0.16(+1.66%) |
Aug 17, 2018 | 9.281 | 9.516 | 9.281 | 9.437 | 764,566 | +0.16(+1.69%) |
Aug 16, 2018 | 9.242 | 9.394 | 9.202 | 9.281 | 760,811 | +0.04(+0.42%) |
Aug 15, 2018 | 9.594 | 9.672 | 9.202 | 9.242 | 513,971 | -0.35(-3.67%) |
Aug 14, 2018 | 9.672 | 9.770 | 9.594 | 9.594 | 315,105 | -0.08(-0.81%) |
Aug 13, 2018 | 9.868 | 10.02 | 9.555 | 9.672 | 747,166 | -0.16(-1.59%) |
Aug 10, 2018 | 10.14 | 10.14 | 9.751 | 9.829 | 701,490 | -0.35(-3.46%) |
Aug 09, 2018 | 10.18 | 10.30 | 10.14 | 10.18 | 626,025 | +0.00(+0.00%) |
Aug 08, 2018 | 10.30 | 10.34 | 10.18 | 10.18 | 796,907 | -0.16(-1.51%) |
Aug 07, 2018 | 10.22 | 10.46 | 10.18 | 10.34 | 874,770 | +0.20(+1.93%) |
Aug 06, 2018 | 9.947 | 10.22 | 9.947 | 10.14 | 678,110 | +0.12(+1.17%) |
Aug 03, 2018 | 9.947 | 10.20 | 9.907 | 10.02 | 899,399 | +0.08(+0.79%) |
Aug 02, 2018 | 9.947 | 10.08 | 9.868 | 9.947 | 895,248 | +0.00(+0.00%) |
Aug 01, 2018 | 9.947 | 10.02 | 9.868 | 9.947 | 1,047,215 | -0.08(-0.78%) |
Jul 31, 2018 | 10.22 | 10.26 | 9.359 | 10.02 | 1,641,788 | -0.63(-5.88%) |
Jul 30, 2018 | 10.85 | 10.96 | 10.61 | 10.65 | 890,814 | -0.23(-2.16%) |
Jul 27, 2018 | 11.00 | 11.22 | 10.83 | 10.89 | 522,351 | -0.08(-0.71%) |
Jul 26, 2018 | 10.93 | 11.04 | 10.91 | 10.96 | 321,735 | +0.04(+0.36%) |
Jul 25, 2018 | 10.93 | 11.00 | 10.89 | 10.93 | 351,815 | -0.04(-0.36%) |
Jul 24, 2018 | 10.89 | 11.00 | 10.87 | 10.96 | 379,973 | +0.12(+1.08%) |
Jul 23, 2018 | 10.96 | 10.98 | 10.77 | 10.85 | 694,029 | -0.16(-1.42%) |
Jul 20, 2018 | 11.00 | 11.10 | 10.96 | 11.00 | 402,854 | +0.00(+0.00%) |
Jul 19, 2018 | 11.16 | 11.16 | 10.96 | 11.00 | 577,523 | -0.16(-1.40%) |
Jul 18, 2018 | 11.04 | 11.16 | 10.96 | 11.16 | 376,898 | +0.12(+1.06%) |
Jul 17, 2018 | 11.04 | 11.16 | 10.96 | 11.04 | 430,897 | +0.00(+0.00%) |
Jul 16, 2018 | 11.32 | 11.36 | 11.02 | 11.04 | 425,249 | -0.27(-2.42%) |
Jul 13, 2018 | 11.28 | 11.45 | 11.28 | 11.32 | 437,119 | +0.04(+0.35%) |
Jul 12, 2018 | 11.24 | 11.40 | 11.16 | 11.28 | 417,291 | +0.08(+0.70%) |
Jul 11, 2018 | 10.96 | 11.26 | 10.96 | 11.20 | 458,526 | +0.20(+1.78%) |
Jul 10, 2018 | 11.24 | 11.24 | 10.95 | 11.00 | 519,524 | -0.20(-1.75%) |
Jul 09, 2018 | 11.00 | 11.26 | 10.96 | 11.20 | 311,141 | +0.20(+1.78%) |
Jul 06, 2018 | 11.24 | 11.24 | 11.00 | 11.00 | 470,429 | -0.20(-1.75%) |
Jul 05, 2018 | 11.08 | 11.20 | 10.89 | 11.20 | 463,351 | +0.16(+1.42%) |
Jul 03, 2018 | 11.04 | 11.04 | 11.04 | 0 | -0.08(-0.70%) |