Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.052 | 9.068 | 9.029 | 9.060 | 144,632 | +0.01(+0.09%) |
Sep 27, 2018 | 9.083 | 9.083 | 9.029 | 9.052 | 114,240 | +0.01(+0.09%) |
Sep 26, 2018 | 8.983 | 9.052 | 8.975 | 9.045 | 170,060 | +0.04(+0.43%) |
Sep 25, 2018 | 8.998 | 9.014 | 8.983 | 9.006 | 99,054 | +0.02(+0.17%) |
Sep 24, 2018 | 8.960 | 9.006 | 8.936 | 8.991 | 161,826 | -0.02(-0.26%) |
Sep 21, 2018 | 9.083 | 9.083 | 8.983 | 9.014 | 135,205 | -0.02(-0.26%) |
Sep 20, 2018 | 9.068 | 9.107 | 9.018 | 9.037 | 116,536 | -0.04(-0.43%) |
Sep 19, 2018 | 9.153 | 9.176 | 9.060 | 9.076 | 162,051 | -0.03(-0.34%) |
Sep 18, 2018 | 9.207 | 9.215 | 9.099 | 9.107 | 118,480 | -0.09(-1.01%) |
Sep 17, 2018 | 9.293 | 9.293 | 9.169 | 9.200 | 137,115 | -0.10(-1.08%) |
Sep 14, 2018 | 9.370 | 9.370 | 9.285 | 9.300 | 231,411 | -0.09(-0.91%) |
Sep 13, 2018 | 9.378 | 9.401 | 9.362 | 9.385 | 88,358 | +0.02(+0.26%) |
Sep 12, 2018 | 9.300 | 9.377 | 9.288 | 9.361 | 118,804 | +0.06(+0.66%) |
Sep 11, 2018 | 9.354 | 9.354 | 9.292 | 9.300 | 61,900 | -0.02(-0.17%) |
Sep 10, 2018 | 9.307 | 9.354 | 9.277 | 9.315 | 135,077 | -0.02(-0.25%) |
Sep 07, 2018 | 9.346 | 9.354 | 9.323 | 9.338 | 62,765 | +0.01(+0.08%) |
Sep 06, 2018 | 9.354 | 9.388 | 9.323 | 9.331 | 84,483 | -0.09(-0.98%) |
Sep 05, 2018 | 9.369 | 9.423 | 9.292 | 9.423 | 137,063 | +0.11(+1.16%) |
Sep 04, 2018 | 9.300 | 9.315 | 9.277 | 9.315 | 170,152 | +0.05(+0.50%) |
Aug 31, 2018 | 9.269 | 9.269 | 9.269 | 0 | +0.05(+0.50%) | |
Aug 30, 2018 | 9.200 | 9.230 | 9.176 | 9.223 | 58,642 | +0.01(+0.08%) |
Aug 29, 2018 | 9.246 | 9.246 | 9.176 | 9.215 | 149,928 | +0.02(+0.25%) |
Aug 28, 2018 | 9.215 | 9.223 | 9.184 | 9.192 | 116,879 | +0.02(+0.17%) |
Aug 27, 2018 | 9.184 | 9.207 | 9.176 | 9.176 | 114,871 | -0.02(-0.25%) |
Aug 24, 2018 | 9.238 | 9.238 | 9.176 | 9.200 | 161,841 | -0.02(-0.17%) |
Aug 23, 2018 | 9.254 | 9.269 | 9.215 | 9.215 | 134,818 | -0.08(-0.91%) |
Aug 22, 2018 | 9.284 | 9.300 | 9.246 | 9.300 | 134,963 | +0.02(+0.17%) |
Aug 21, 2018 | 9.323 | 9.346 | 9.277 | 9.284 | 93,905 | -0.07(-0.74%) |
Aug 20, 2018 | 9.400 | 9.400 | 9.307 | 9.354 | 102,880 | -0.01(-0.08%) |
Aug 17, 2018 | 9.385 | 9.385 | 9.342 | 9.361 | 43,053 | -0.02(-0.16%) |
Aug 16, 2018 | 9.331 | 9.377 | 9.302 | 9.377 | 104,306 | +0.06(+0.66%) |
Aug 15, 2018 | 9.277 | 9.338 | 9.254 | 9.315 | 147,328 | +0.02(+0.25%) |
Aug 14, 2018 | 9.230 | 9.292 | 9.223 | 9.292 | 112,326 | +0.08(+0.84%) |
Aug 13, 2018 | 9.200 | 9.223 | 9.176 | 9.215 | 70,174 | +0.02(+0.18%) |
Aug 10, 2018 | 9.153 | 9.199 | 9.145 | 9.199 | 99,890 | +0.05(+0.50%) |
Aug 09, 2018 | 9.214 | 9.229 | 9.153 | 9.153 | 113,413 | -0.06(-0.67%) |
Aug 08, 2018 | 9.237 | 9.242 | 9.199 | 9.214 | 129,953 | -0.02(-0.17%) |
Aug 07, 2018 | 9.229 | 9.237 | 9.199 | 9.229 | 85,405 | +0.01(+0.08%) |
Aug 06, 2018 | 9.153 | 9.222 | 9.153 | 9.222 | 149,461 | +0.06(+0.67%) |
Aug 03, 2018 | 9.107 | 9.160 | 9.107 | 9.160 | 76,317 | +0.07(+0.76%) |
Aug 02, 2018 | 9.145 | 9.145 | 9.091 | 9.091 | 136,374 | +0.00(+0.00%) |
Aug 01, 2018 | 9.091 | 9.107 | 9.084 | 9.091 | 117,366 | -0.02(-0.17%) |
Jul 31, 2018 | 9.107 | 9.122 | 9.084 | 9.107 | 102,419 | +0.02(+0.25%) |
Jul 30, 2018 | 9.091 | 9.099 | 9.084 | 9.084 | 75,835 | -0.01(-0.08%) |
Jul 27, 2018 | 9.099 | 9.107 | 9.084 | 9.091 | 144,560 | -0.02(-0.17%) |
Jul 26, 2018 | 9.099 | 9.107 | 9.068 | 9.107 | 108,648 | +0.02(+0.25%) |
Jul 25, 2018 | 9.076 | 9.091 | 9.068 | 9.084 | 32,086 | +0.01(+0.08%) |
Jul 24, 2018 | 9.130 | 9.130 | 9.076 | 9.076 | 54,947 | -0.01(-0.08%) |
Jul 23, 2018 | 9.114 | 9.114 | 9.076 | 9.084 | 73,569 | -0.03(-0.34%) |
Jul 20, 2018 | 9.091 | 9.122 | 9.076 | 9.114 | 93,691 | +0.02(+0.25%) |
Jul 19, 2018 | 9.107 | 9.107 | 9.076 | 9.091 | 43,704 | -0.01(-0.08%) |
Jul 18, 2018 | 9.107 | 9.107 | 9.068 | 9.099 | 55,972 | +0.02(+0.17%) |
Jul 17, 2018 | 9.091 | 9.091 | 9.045 | 9.084 | 70,022 | +0.02(+0.17%) |
Jul 16, 2018 | 9.084 | 9.084 | 9.030 | 9.068 | 156,167 | -0.01(-0.08%) |
Jul 13, 2018 | 9.014 | 9.083 | 9.006 | 9.075 | 164,839 | +0.07(+0.76%) |
Jul 12, 2018 | 9.014 | 9.014 | 8.983 | 9.006 | 94,864 | +0.02(+0.17%) |
Jul 11, 2018 | 9.014 | 9.022 | 8.983 | 8.991 | 103,915 | -0.02(-0.25%) |
Jul 10, 2018 | 9.045 | 9.045 | 8.999 | 9.014 | 192,669 | +0.00(+0.00%) |
Jul 09, 2018 | 9.037 | 9.037 | 9.006 | 9.014 | 77,287 | -0.02(-0.17%) |
Jul 06, 2018 | 9.045 | 9.045 | 9.019 | 9.029 | 26,168 | +0.00(+0.00%) |
Jul 05, 2018 | 9.022 | 9.060 | 9.006 | 9.029 | 160,060 | -0.01(-0.08%) |
Jul 03, 2018 | 9.037 | 9.037 | 9.037 | 0 | -0.04(-0.42%) |