Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.102 | 9.102 | 9.064 | 9.064 | 2,121 | -0.29(-3.12%) |
Sep 27, 2018 | 9.469 | 9.469 | 9.257 | 9.356 | 2,386 | -0.10(-1.02%) |
Sep 26, 2018 | 9.498 | 9.721 | 9.380 | 9.453 | 2,923 | -0.21(-2.17%) |
Sep 25, 2018 | 9.648 | 9.663 | 9.648 | 9.663 | 4,476 | +0.02(+0.20%) |
Sep 24, 2018 | 9.587 | 9.644 | 9.564 | 9.644 | 2,087 | -0.30(-3.03%) |
Sep 21, 2018 | 9.040 | 9.945 | 8.974 | 9.945 | 27,156 | +0.45(+4.71%) |
Sep 20, 2018 | 8.861 | 9.498 | 8.861 | 9.498 | 26,795 | +0.59(+6.61%) |
Sep 19, 2018 | 8.861 | 8.908 | 8.861 | 8.908 | 1,631 | +0.00(+0.00%) |
Sep 18, 2018 | 8.824 | 8.908 | 8.824 | 8.908 | 1,550 | +0.04(+0.48%) |
Sep 17, 2018 | 8.904 | 8.904 | 8.866 | 8.866 | 2,223 | -0.04(-0.48%) |
Sep 14, 2018 | 9.026 | 9.238 | 8.908 | 8.908 | 5,091 | +0.16(+1.89%) |
Sep 13, 2018 | 8.908 | 8.908 | 8.743 | 8.743 | 1,773 | -0.05(-0.59%) |
Sep 12, 2018 | 8.861 | 8.861 | 8.776 | 8.795 | 1,949 | -0.16(-1.79%) |
Sep 11, 2018 | 9.304 | 9.521 | 8.555 | 8.956 | 25,191 | -0.47(-5.00%) |
Sep 10, 2018 | 9.686 | 9.686 | 9.403 | 9.427 | 1,311 | -0.24(-2.44%) |
Sep 07, 2018 | 9.380 | 9.738 | 9.380 | 9.663 | 81,256 | +0.24(+2.50%) |
Sep 06, 2018 | 9.427 | 9.474 | 9.191 | 9.427 | 2,386 | -0.12(-1.23%) |
Sep 05, 2018 | 9.545 | 9.545 | 9.191 | 9.545 | 3,948 | -0.11(-1.17%) |
Sep 04, 2018 | 9.474 | 9.663 | 9.474 | 9.658 | 6,296 | -0.05(-0.53%) |
Aug 31, 2018 | 9.710 | 9.710 | 9.710 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.710 | 9.710 | 9.710 | 246 | +0.00(+0.00%) | |
Aug 29, 2018 | 9.710 | 9.710 | 9.710 | 9.710 | 589 | -0.19(-1.90%) |
Aug 28, 2018 | 9.592 | 9.898 | 9.592 | 9.898 | 543 | +0.32(+3.35%) |
Aug 27, 2018 | 9.898 | 9.898 | 9.545 | 9.578 | 3,941 | -0.14(-1.41%) |
Aug 24, 2018 | 9.776 | 9.776 | 9.714 | 9.714 | 2,121 | +0.02(+0.16%) |
Aug 23, 2018 | 9.625 | 10.02 | 9.625 | 9.699 | 6,154 | +0.07(+0.76%) |
Aug 22, 2018 | 9.686 | 9.686 | 9.626 | 9.626 | 1,067 | -0.06(-0.62%) |
Aug 21, 2018 | 9.686 | 9.686 | 9.686 | 9.686 | 381 | -0.21(-2.14%) |
Aug 20, 2018 | 9.997 | 9.997 | 9.898 | 9.898 | 1,886 | -0.10(-0.99%) |
Aug 17, 2018 | 9.997 | 9.997 | 9.997 | 9.997 | 212 | +0.19(+1.97%) |
Aug 16, 2018 | 9.752 | 9.963 | 9.752 | 9.804 | 8,030 | +0.00(+0.05%) |
Aug 15, 2018 | 9.851 | 9.898 | 9.502 | 9.799 | 15,258 | -0.15(-1.47%) |
Aug 14, 2018 | 9.733 | 10.10 | 9.707 | 9.945 | 18,252 | -0.19(-1.86%) |
Aug 13, 2018 | 10.16 | 10.35 | 10.13 | 10.13 | 8,089 | -0.21(-2.05%) |
Aug 10, 2018 | 10.32 | 10.35 | 10.32 | 10.35 | 2,121 | +0.00(+0.00%) |
Aug 09, 2018 | 10.16 | 10.35 | 10.16 | 10.35 | 9,899 | +0.28(+2.76%) |
Aug 08, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 318 | +0.09(+0.90%) |
Aug 07, 2018 | 10.20 | 10.34 | 9.771 | 9.978 | 5,091 | -0.37(-3.55%) |
Aug 06, 2018 | 10.27 | 10.35 | 10.27 | 10.35 | 2,047 | +0.21(+2.09%) |
Aug 03, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 212 | +0.00(+0.00%) |
Aug 02, 2018 | 10.09 | 10.13 | 10.09 | 10.13 | 666 | +0.09(+0.94%) |
Aug 01, 2018 | 10.11 | 10.11 | 10.04 | 10.04 | 1,557 | +0.00(+0.00%) |
Jul 31, 2018 | 10.06 | 10.27 | 10.04 | 10.04 | 5,136 | +0.28(+2.90%) |
Jul 30, 2018 | 10.09 | 10.34 | 9.757 | 9.757 | 7,716 | -0.28(-2.82%) |
Jul 27, 2018 | 9.898 | 10.20 | 9.804 | 10.04 | 23,761 | +0.14(+1.43%) |
Jul 26, 2018 | 10.35 | 10.35 | 9.898 | 9.898 | 30,678 | -0.04(-0.43%) |
Jul 25, 2018 | 10.23 | 10.23 | 9.941 | 9.941 | 2,200 | -0.30(-2.92%) |
Jul 24, 2018 | 10.14 | 10.29 | 10.14 | 10.24 | 1,472 | +0.11(+1.09%) |
Jul 23, 2018 | 9.898 | 10.13 | 9.898 | 10.13 | 4,270 | +0.23(+2.33%) |
Jul 20, 2018 | 9.898 | 9.898 | 9.898 | 9.898 | 2,772 | -0.05(-0.52%) |
Jul 19, 2018 | 10.12 | 10.16 | 9.950 | 9.950 | 2,787 | -0.06(-0.57%) |
Jul 18, 2018 | 10.04 | 10.35 | 10.01 | 10.01 | 6,443 | -0.30(-2.93%) |
Jul 17, 2018 | 10.31 | 10.31 | 10.31 | 10.31 | 263 | +0.01(+0.09%) |
Jul 16, 2018 | 10.30 | 10.35 | 9.861 | 10.30 | 4,434 | +0.02(+0.23%) |
Jul 12, 2018 | 10.28 | 10.28 | 10.28 | 203 | -0.02(-0.23%) | |
Jul 11, 2018 | 10.00 | 10.32 | 9.853 | 10.30 | 6,288 | +0.21(+2.10%) |
Jul 10, 2018 | 10.25 | 10.28 | 9.836 | 10.09 | 3,050 | -0.20(-1.92%) |
Jul 09, 2018 | 10.20 | 10.28 | 10.02 | 10.28 | 3,078 | +0.06(+0.55%) |
Jul 06, 2018 | 10.38 | 10.46 | 9.795 | 10.23 | 16,298 | +0.09(+0.93%) |
Jul 05, 2018 | 9.861 | 10.37 | 9.615 | 10.13 | 9,640 | -0.24(-2.27%) |
Jul 03, 2018 | 10.37 | 10.37 | 10.37 | 0 | -0.03(-0.27%) |