Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.990 | 9.037 | 8.967 | 8.974 | 160,061 | -0.01(-0.09%) |
Sep 27, 2018 | 8.896 | 8.982 | 8.896 | 8.982 | 192,985 | +0.08(+0.88%) |
Sep 26, 2018 | 8.834 | 8.920 | 8.834 | 8.904 | 159,283 | +0.07(+0.79%) |
Sep 25, 2018 | 8.881 | 8.896 | 8.834 | 8.834 | 205,867 | -0.05(-0.53%) |
Sep 24, 2018 | 8.904 | 8.930 | 8.881 | 8.881 | 185,000 | -0.05(-0.61%) |
Sep 21, 2018 | 8.974 | 9.006 | 8.935 | 8.935 | 133,128 | -0.05(-0.52%) |
Sep 20, 2018 | 8.990 | 9.006 | 8.959 | 8.982 | 128,096 | -0.04(-0.43%) |
Sep 19, 2018 | 9.029 | 9.044 | 9.013 | 9.021 | 28,691 | -0.01(-0.09%) |
Sep 18, 2018 | 9.068 | 9.099 | 9.013 | 9.029 | 207,667 | -0.09(-0.94%) |
Sep 17, 2018 | 9.107 | 9.124 | 9.068 | 9.115 | 121,853 | -0.01(-0.09%) |
Sep 14, 2018 | 9.115 | 9.122 | 9.084 | 9.122 | 93,112 | +0.02(+0.17%) |
Sep 13, 2018 | 9.154 | 9.173 | 9.099 | 9.107 | 87,641 | -0.04(-0.40%) |
Sep 12, 2018 | 9.183 | 9.198 | 9.128 | 9.144 | 72,147 | -0.03(-0.34%) |
Sep 11, 2018 | 9.206 | 9.206 | 9.152 | 9.175 | 81,438 | -0.05(-0.59%) |
Sep 10, 2018 | 9.206 | 9.229 | 9.175 | 9.229 | 53,312 | +0.03(+0.34%) |
Sep 07, 2018 | 9.214 | 9.237 | 9.175 | 9.198 | 70,023 | +0.00(+0.00%) |
Sep 06, 2018 | 9.268 | 9.284 | 9.198 | 9.198 | 139,747 | -0.07(-0.75%) |
Sep 05, 2018 | 9.268 | 9.268 | 9.198 | 9.268 | 76,154 | +0.02(+0.26%) |
Sep 04, 2018 | 9.260 | 9.263 | 9.237 | 9.244 | 151,565 | -0.02(-0.17%) |
Aug 31, 2018 | 9.260 | 9.260 | 9.260 | 0 | +0.01(+0.10%) | |
Aug 30, 2018 | 9.292 | 9.292 | 9.245 | 9.251 | 39,542 | -0.02(-0.19%) |
Aug 29, 2018 | 9.292 | 9.299 | 9.268 | 9.268 | 46,543 | -0.03(-0.33%) |
Aug 28, 2018 | 9.268 | 9.299 | 9.260 | 9.299 | 99,116 | +0.03(+0.34%) |
Aug 27, 2018 | 9.206 | 9.276 | 9.206 | 9.268 | 112,308 | +0.06(+0.68%) |
Aug 24, 2018 | 9.229 | 9.237 | 9.191 | 9.206 | 80,320 | -0.02(-0.16%) |
Aug 23, 2018 | 9.245 | 9.245 | 9.198 | 9.221 | 82,494 | -0.04(-0.42%) |
Aug 22, 2018 | 9.268 | 9.268 | 9.222 | 9.260 | 69,608 | +0.00(+0.00%) |
Aug 21, 2018 | 9.237 | 9.268 | 9.198 | 9.260 | 117,654 | +0.03(+0.34%) |
Aug 20, 2018 | 9.206 | 9.237 | 9.206 | 9.229 | 27,360 | +0.02(+0.25%) |
Aug 17, 2018 | 9.198 | 9.222 | 9.191 | 9.206 | 105,678 | -0.03(-0.34%) |
Aug 16, 2018 | 9.253 | 9.253 | 9.222 | 9.237 | 82,608 | +0.01(+0.08%) |
Aug 15, 2018 | 9.245 | 9.253 | 9.222 | 9.229 | 50,817 | -0.02(-0.17%) |
Aug 14, 2018 | 9.222 | 9.253 | 9.222 | 9.245 | 45,807 | +0.00(+0.02%) |
Aug 13, 2018 | 9.251 | 9.251 | 9.227 | 9.243 | 52,685 | +0.01(+0.08%) |
Aug 10, 2018 | 9.212 | 9.235 | 9.197 | 9.235 | 38,495 | +0.02(+0.17%) |
Aug 09, 2018 | 9.235 | 9.251 | 9.212 | 9.220 | 56,143 | -0.02(-0.25%) |
Aug 08, 2018 | 9.251 | 9.258 | 9.212 | 9.243 | 91,267 | +0.01(+0.08%) |
Aug 07, 2018 | 9.227 | 9.251 | 9.220 | 9.235 | 212,201 | +0.00(+0.00%) |
Aug 06, 2018 | 9.227 | 9.251 | 9.212 | 9.235 | 58,613 | +0.00(+0.00%) |
Aug 03, 2018 | 9.220 | 9.258 | 9.212 | 9.235 | 57,097 | +0.02(+0.25%) |
Aug 02, 2018 | 9.173 | 9.235 | 9.173 | 9.212 | 67,180 | +0.02(+0.17%) |
Aug 01, 2018 | 9.220 | 9.220 | 9.169 | 9.197 | 83,465 | -0.01(-0.08%) |
Jul 31, 2018 | 9.235 | 9.278 | 9.204 | 9.204 | 84,078 | -0.05(-0.50%) |
Jul 30, 2018 | 9.235 | 9.251 | 9.204 | 9.251 | 81,793 | -0.02(-0.17%) |
Jul 27, 2018 | 9.258 | 9.270 | 9.243 | 9.266 | 55,030 | +0.01(+0.08%) |
Jul 26, 2018 | 9.274 | 9.282 | 9.251 | 9.258 | 75,784 | -0.02(-0.17%) |
Jul 25, 2018 | 9.220 | 9.282 | 9.212 | 9.274 | 118,707 | +0.05(+0.50%) |
Jul 24, 2018 | 9.266 | 9.305 | 9.220 | 9.227 | 72,376 | -0.05(-0.50%) |
Jul 23, 2018 | 9.320 | 9.320 | 9.220 | 9.274 | 70,021 | -0.02(-0.17%) |
Jul 20, 2018 | 9.274 | 9.305 | 9.258 | 9.289 | 36,993 | +0.01(+0.08%) |
Jul 19, 2018 | 9.251 | 9.282 | 9.243 | 9.282 | 110,131 | +0.02(+0.25%) |
Jul 18, 2018 | 9.251 | 9.282 | 9.243 | 9.258 | 82,228 | +0.01(+0.08%) |
Jul 17, 2018 | 9.220 | 9.253 | 9.220 | 9.251 | 60,667 | +0.03(+0.34%) |
Jul 16, 2018 | 9.227 | 9.235 | 9.212 | 9.220 | 101,762 | +0.01(+0.08%) |
Jul 13, 2018 | 9.212 | 9.230 | 9.193 | 9.212 | 44,210 | +0.02(+0.19%) |
Jul 12, 2018 | 9.210 | 9.217 | 9.187 | 9.195 | 40,483 | +0.00(+0.00%) |
Jul 11, 2018 | 9.218 | 9.218 | 9.179 | 9.195 | 38,665 | +0.00(+0.00%) |
Jul 10, 2018 | 9.187 | 9.195 | 9.184 | 9.195 | 84,081 | +0.02(+0.25%) |
Jul 09, 2018 | 9.233 | 9.241 | 9.171 | 9.171 | 94,074 | -0.05(-0.50%) |
Jul 06, 2018 | 9.202 | 9.249 | 9.195 | 9.218 | 165,252 | -0.02(-0.17%) |
Jul 05, 2018 | 9.210 | 9.233 | 9.171 | 9.233 | 86,370 | +0.02(+0.25%) |
Jul 03, 2018 | 9.210 | 9.210 | 9.210 | 0 | -0.07(-0.75%) |