Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.02 | 10.03 | 9.973 | 9.979 | 115,938 | -0.04(-0.40%) |
Sep 27, 2018 | 9.992 | 10.03 | 9.992 | 10.02 | 93,716 | +0.03(+0.28%) |
Sep 26, 2018 | 10.02 | 10.04 | 9.992 | 9.992 | 97,365 | +0.00(+0.00%) |
Sep 25, 2018 | 10.01 | 10.04 | 9.992 | 9.992 | 65,108 | -0.02(-0.16%) |
Sep 24, 2018 | 10.02 | 10.03 | 10.00 | 10.01 | 75,640 | -0.02(-0.16%) |
Sep 21, 2018 | 10.07 | 10.07 | 9.998 | 10.02 | 129,229 | -0.04(-0.37%) |
Sep 20, 2018 | 10.06 | 10.07 | 10.04 | 10.06 | 41,725 | +0.00(+0.00%) |
Sep 19, 2018 | 10.04 | 10.06 | 10.04 | 10.06 | 62,960 | +0.06(+0.56%) |
Sep 18, 2018 | 10.04 | 10.06 | 10.00 | 10.00 | 75,677 | -0.04(-0.37%) |
Sep 17, 2018 | 10.10 | 10.10 | 10.02 | 10.04 | 154,166 | -0.04(-0.37%) |
Sep 14, 2018 | 10.07 | 10.11 | 10.03 | 10.08 | 69,659 | -0.03(-0.32%) |
Sep 13, 2018 | 10.11 | 10.12 | 10.08 | 10.11 | 56,264 | +0.02(+0.18%) |
Sep 12, 2018 | 10.06 | 10.10 | 10.05 | 10.09 | 98,895 | +0.04(+0.37%) |
Sep 11, 2018 | 10.02 | 10.06 | 9.994 | 10.06 | 100,516 | +0.03(+0.31%) |
Sep 10, 2018 | 9.962 | 10.02 | 9.954 | 10.02 | 114,846 | +0.07(+0.75%) |
Sep 07, 2018 | 9.969 | 10.000 | 9.950 | 9.950 | 66,375 | -0.04(-0.37%) |
Sep 06, 2018 | 9.962 | 9.993 | 9.962 | 9.987 | 68,450 | +0.00(+0.00%) |
Sep 05, 2018 | 9.907 | 9.987 | 9.907 | 9.987 | 84,961 | +0.06(+0.63%) |
Sep 04, 2018 | 9.913 | 9.950 | 9.907 | 9.925 | 148,516 | +0.00(+0.00%) |
Aug 31, 2018 | 9.925 | 9.925 | 9.925 | 0 | -0.04(-0.44%) | |
Aug 30, 2018 | 9.975 | 10.01 | 9.969 | 9.969 | 106,335 | -0.01(-0.12%) |
Aug 29, 2018 | 9.975 | 10.01 | 9.975 | 9.981 | 110,956 | -0.01(-0.06%) |
Aug 28, 2018 | 10.01 | 10.01 | 9.975 | 9.987 | 108,278 | +0.01(+0.12%) |
Aug 27, 2018 | 10.01 | 10.02 | 9.975 | 9.975 | 85,899 | -0.02(-0.25%) |
Aug 24, 2018 | 10.01 | 10.05 | 9.962 | 10.000 | 64,280 | +0.01(+0.06%) |
Aug 23, 2018 | 10.02 | 10.03 | 9.993 | 9.993 | 83,831 | -0.03(-0.31%) |
Aug 22, 2018 | 10.02 | 10.04 | 10.01 | 10.02 | 94,231 | +0.00(+0.00%) |
Aug 21, 2018 | 10.06 | 10.07 | 10.02 | 10.02 | 80,183 | -0.04(-0.37%) |
Aug 20, 2018 | 10.06 | 10.08 | 10.03 | 10.06 | 39,216 | +0.01(+0.06%) |
Aug 17, 2018 | 10.06 | 10.07 | 10.04 | 10.06 | 74,108 | -0.00(-0.02%) |
Aug 16, 2018 | 9.972 | 10.07 | 9.972 | 10.06 | 156,891 | +0.09(+0.93%) |
Aug 15, 2018 | 9.922 | 9.972 | 9.891 | 9.965 | 101,434 | +0.03(+0.31%) |
Aug 14, 2018 | 9.885 | 9.941 | 9.885 | 9.935 | 64,420 | +0.06(+0.56%) |
Aug 13, 2018 | 9.873 | 9.879 | 9.842 | 9.879 | 87,119 | +0.02(+0.25%) |
Aug 10, 2018 | 9.842 | 9.867 | 9.836 | 9.854 | 81,840 | +0.01(+0.13%) |
Aug 09, 2018 | 9.861 | 9.873 | 9.842 | 9.842 | 88,003 | -0.02(-0.16%) |
Aug 08, 2018 | 9.848 | 9.861 | 9.842 | 9.857 | 122,858 | -0.01(-0.09%) |
Aug 07, 2018 | 9.898 | 9.910 | 9.848 | 9.867 | 94,770 | -0.03(-0.31%) |
Aug 06, 2018 | 9.910 | 9.935 | 9.898 | 9.898 | 182,892 | -0.01(-0.12%) |
Aug 03, 2018 | 9.867 | 9.928 | 9.867 | 9.910 | 93,508 | +0.04(+0.44%) |
Aug 02, 2018 | 9.885 | 9.922 | 9.854 | 9.867 | 143,785 | -0.05(-0.50%) |
Aug 01, 2018 | 9.885 | 9.947 | 9.885 | 9.916 | 64,407 | +0.02(+0.19%) |
Jul 31, 2018 | 9.916 | 9.953 | 9.885 | 9.898 | 112,086 | +0.00(+0.00%) |
Jul 30, 2018 | 9.965 | 9.966 | 9.898 | 9.898 | 103,786 | -0.06(-0.62%) |
Jul 27, 2018 | 9.990 | 10.01 | 9.928 | 9.959 | 96,425 | -0.04(-0.37%) |
Jul 26, 2018 | 9.984 | 10.01 | 9.950 | 9.996 | 115,336 | +0.04(+0.37%) |
Jul 25, 2018 | 9.996 | 10.00 | 9.953 | 9.959 | 49,911 | -0.02(-0.25%) |
Jul 24, 2018 | 9.947 | 10.00 | 9.947 | 9.984 | 140,747 | +0.05(+0.50%) |
Jul 23, 2018 | 9.928 | 9.947 | 9.898 | 9.935 | 73,153 | +0.02(+0.25%) |
Jul 20, 2018 | 9.904 | 9.922 | 9.886 | 9.910 | 81,319 | -0.01(-0.12%) |
Jul 19, 2018 | 9.935 | 9.941 | 9.916 | 9.922 | 51,831 | +0.00(+0.00%) |
Jul 18, 2018 | 9.935 | 9.965 | 9.922 | 9.922 | 143,314 | +0.01(+0.12%) |
Jul 17, 2018 | 9.873 | 9.916 | 9.873 | 9.910 | 105,589 | +0.05(+0.54%) |
Jul 16, 2018 | 9.881 | 9.888 | 9.820 | 9.857 | 183,365 | -0.01(-0.06%) |
Jul 13, 2018 | 9.881 | 9.894 | 9.863 | 9.863 | 89,671 | -0.02(-0.19%) |
Jul 12, 2018 | 9.918 | 9.930 | 9.881 | 9.881 | 98,803 | -0.01(-0.12%) |
Jul 11, 2018 | 9.930 | 9.955 | 9.881 | 9.894 | 77,985 | -0.04(-0.37%) |
Jul 10, 2018 | 9.875 | 9.967 | 9.863 | 9.930 | 255,201 | +0.07(+0.68%) |
Jul 09, 2018 | 9.924 | 9.949 | 9.851 | 9.863 | 290,832 | -0.05(-0.50%) |
Jul 06, 2018 | 9.930 | 9.986 | 9.912 | 9.912 | 129,640 | -0.01(-0.06%) |
Jul 05, 2018 | 9.894 | 9.984 | 9.894 | 9.918 | 158,721 | +0.06(+0.56%) |
Jul 03, 2018 | 9.863 | 9.863 | 9.863 | 0 | -0.01(-0.12%) |