Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.656 | 9.671 | 9.597 | 9.634 | 36,214 | +0.00(+0.00%) |
Sep 27, 2018 | 9.693 | 9.693 | 9.604 | 9.634 | 58,962 | -0.07(-0.69%) |
Sep 26, 2018 | 9.582 | 9.701 | 9.582 | 9.701 | 103,108 | +0.10(+1.01%) |
Sep 25, 2018 | 9.589 | 9.701 | 9.575 | 9.604 | 121,479 | +0.04(+0.39%) |
Sep 24, 2018 | 9.649 | 9.661 | 9.567 | 9.567 | 58,101 | -0.09(-0.92%) |
Sep 21, 2018 | 9.649 | 9.686 | 9.567 | 9.656 | 152,263 | -0.01(-0.10%) |
Sep 20, 2018 | 9.671 | 9.685 | 9.634 | 9.666 | 140,516 | -0.01(-0.13%) |
Sep 19, 2018 | 9.708 | 9.734 | 9.679 | 9.679 | 92,754 | -0.02(-0.23%) |
Sep 18, 2018 | 9.738 | 9.753 | 9.701 | 9.701 | 112,489 | -0.07(-0.68%) |
Sep 17, 2018 | 9.820 | 9.820 | 9.768 | 9.768 | 76,467 | -0.07(-0.75%) |
Sep 14, 2018 | 9.879 | 9.879 | 9.790 | 9.842 | 76,199 | -0.03(-0.30%) |
Sep 13, 2018 | 9.879 | 9.879 | 9.835 | 9.872 | 36,376 | +0.01(+0.15%) |
Sep 12, 2018 | 9.872 | 9.887 | 9.843 | 9.857 | 54,398 | -0.01(-0.15%) |
Sep 11, 2018 | 9.879 | 9.909 | 9.850 | 9.872 | 70,429 | +0.01(+0.15%) |
Sep 10, 2018 | 9.872 | 9.879 | 9.857 | 9.857 | 69,216 | -0.03(-0.30%) |
Sep 07, 2018 | 9.872 | 9.887 | 9.850 | 9.887 | 49,495 | +0.00(+0.00%) |
Sep 06, 2018 | 9.857 | 9.901 | 9.857 | 9.887 | 49,299 | +0.00(+0.00%) |
Sep 05, 2018 | 9.783 | 9.894 | 9.774 | 9.887 | 31,840 | +0.08(+0.83%) |
Sep 04, 2018 | 9.798 | 9.813 | 9.761 | 9.805 | 42,487 | +0.03(+0.30%) |
Aug 31, 2018 | 9.776 | 9.776 | 9.776 | 0 | +0.01(+0.15%) | |
Aug 30, 2018 | 9.783 | 9.791 | 9.742 | 9.761 | 43,163 | -0.00(-0.03%) |
Aug 29, 2018 | 9.739 | 9.783 | 9.709 | 9.764 | 43,999 | +0.02(+0.25%) |
Aug 28, 2018 | 9.731 | 9.788 | 9.687 | 9.739 | 137,918 | -0.02(-0.22%) |
Aug 27, 2018 | 9.798 | 9.806 | 9.717 | 9.760 | 98,229 | -0.06(-0.61%) |
Aug 24, 2018 | 9.872 | 9.872 | 9.783 | 9.820 | 166,336 | -0.04(-0.45%) |
Aug 23, 2018 | 9.835 | 9.872 | 9.828 | 9.864 | 21,836 | +0.03(+0.30%) |
Aug 22, 2018 | 9.835 | 9.870 | 9.820 | 9.835 | 45,710 | -0.01(-0.05%) |
Aug 21, 2018 | 9.850 | 9.851 | 9.835 | 9.840 | 37,981 | -0.02(-0.17%) |
Aug 20, 2018 | 9.842 | 9.872 | 9.835 | 9.857 | 47,541 | +0.01(+0.08%) |
Aug 17, 2018 | 9.909 | 9.909 | 9.850 | 9.850 | 52,064 | -0.06(-0.60%) |
Aug 16, 2018 | 9.879 | 9.909 | 9.822 | 9.909 | 83,051 | +0.05(+0.53%) |
Aug 15, 2018 | 9.872 | 9.879 | 9.853 | 9.856 | 12,073 | -0.01(-0.08%) |
Aug 14, 2018 | 9.887 | 9.887 | 9.820 | 9.864 | 120,881 | -0.01(-0.15%) |
Aug 13, 2018 | 9.835 | 9.894 | 9.799 | 9.879 | 66,192 | +0.05(+0.53%) |
Aug 10, 2018 | 9.761 | 9.835 | 9.761 | 9.828 | 18,797 | +0.10(+0.99%) |
Aug 09, 2018 | 9.754 | 9.790 | 9.724 | 9.732 | 118,327 | -0.02(-0.23%) |
Aug 08, 2018 | 9.805 | 9.856 | 9.754 | 9.754 | 84,069 | -0.04(-0.38%) |
Aug 07, 2018 | 9.768 | 9.798 | 9.761 | 9.790 | 44,122 | +0.03(+0.30%) |
Aug 06, 2018 | 9.754 | 9.790 | 9.746 | 9.761 | 65,768 | +0.01(+0.08%) |
Aug 03, 2018 | 9.754 | 9.798 | 9.739 | 9.754 | 49,991 | +0.00(+0.00%) |
Aug 02, 2018 | 9.768 | 9.805 | 9.724 | 9.754 | 126,882 | -0.09(-0.90%) |
Aug 01, 2018 | 9.849 | 9.938 | 9.805 | 9.842 | 92,062 | -0.10(-0.96%) |
Jul 31, 2018 | 9.835 | 9.938 | 9.835 | 9.938 | 34,715 | +0.10(+0.97%) |
Jul 30, 2018 | 9.842 | 9.879 | 9.798 | 9.842 | 64,494 | -0.01(-0.15%) |
Jul 27, 2018 | 9.813 | 9.864 | 9.776 | 9.857 | 66,836 | +0.08(+0.83%) |
Jul 26, 2018 | 9.835 | 9.835 | 9.739 | 9.776 | 38,889 | -0.06(-0.60%) |
Jul 25, 2018 | 9.857 | 9.857 | 9.805 | 9.835 | 23,125 | +0.00(+0.00%) |
Jul 24, 2018 | 9.842 | 9.849 | 9.790 | 9.835 | 31,407 | +0.02(+0.23%) |
Jul 23, 2018 | 9.820 | 9.871 | 9.790 | 9.812 | 122,687 | -0.02(-0.23%) |
Jul 20, 2018 | 9.835 | 9.864 | 9.805 | 9.835 | 58,089 | -0.01(-0.07%) |
Jul 19, 2018 | 9.768 | 9.849 | 9.761 | 9.842 | 70,855 | +0.05(+0.53%) |
Jul 18, 2018 | 9.827 | 9.827 | 9.777 | 9.790 | 51,026 | -0.04(-0.37%) |
Jul 17, 2018 | 9.776 | 9.827 | 9.768 | 9.827 | 75,515 | +0.06(+0.60%) |
Jul 16, 2018 | 9.746 | 9.827 | 9.738 | 9.768 | 73,495 | +0.00(+0.00%) |
Jul 13, 2018 | 9.805 | 9.805 | 9.732 | 9.768 | 54,091 | -0.00(-0.01%) |
Jul 12, 2018 | 9.724 | 9.783 | 9.706 | 9.769 | 93,436 | +0.07(+0.69%) |
Jul 11, 2018 | 9.695 | 9.739 | 9.666 | 9.702 | 68,227 | +0.00(+0.00%) |
Jul 10, 2018 | 9.717 | 9.753 | 9.702 | 9.702 | 59,295 | -0.03(-0.30%) |
Jul 09, 2018 | 9.732 | 9.761 | 9.692 | 9.732 | 80,405 | +0.01(+0.15%) |
Jul 06, 2018 | 9.702 | 9.754 | 9.702 | 9.717 | 73,581 | +0.01(+0.08%) |
Jul 05, 2018 | 9.783 | 9.783 | 9.702 | 9.710 | 23,127 | -0.01(-0.08%) |
Jul 03, 2018 | 9.717 | 9.717 | 9.717 | 0 | -0.05(-0.53%) |