Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.602 | 9.602 | 9.563 | 9.579 | 5,123 | -0.05(-0.52%) |
Sep 27, 2018 | 10.01 | 10.05 | 9.629 | 9.629 | 2,610 | +0.06(+0.60%) |
Sep 26, 2018 | 9.807 | 9.807 | 9.571 | 9.571 | 3,112 | -0.15(-1.53%) |
Sep 25, 2018 | 9.540 | 9.828 | 9.330 | 9.719 | 7,379 | +0.09(+0.89%) |
Sep 24, 2018 | 9.719 | 9.841 | 9.633 | 9.633 | 818 | -0.43(-4.27%) |
Sep 21, 2018 | 9.844 | 10.06 | 9.477 | 10.06 | 1,280 | +0.00(+0.00%) |
Sep 20, 2018 | 9.891 | 10.25 | 9.368 | 10.06 | 14,604 | +0.25(+2.55%) |
Sep 19, 2018 | 9.696 | 9.813 | 9.547 | 9.813 | 3,681 | +0.29(+3.03%) |
Sep 18, 2018 | 9.844 | 10.11 | 9.251 | 9.524 | 6,156 | -0.32(-3.28%) |
Sep 17, 2018 | 9.758 | 9.847 | 9.758 | 9.847 | 3,138 | -0.25(-2.52%) |
Sep 14, 2018 | 10.11 | 10.11 | 10.10 | 10.10 | 512 | -0.01(-0.08%) |
Sep 13, 2018 | 10.07 | 10.11 | 10.07 | 10.11 | 2,116 | +0.30(+3.11%) |
Sep 12, 2018 | 9.808 | 9.808 | 9.805 | 208 | -0.00(-0.03%) | |
Sep 11, 2018 | 9.818 | 9.818 | 9.808 | 9.808 | 9,329 | +0.05(+0.51%) |
Sep 10, 2018 | 9.747 | 9.875 | 9.689 | 9.758 | 4,619 | +0.12(+1.21%) |
Sep 07, 2018 | 9.438 | 9.664 | 9.134 | 9.641 | 4,483 | +0.18(+1.89%) |
Sep 06, 2018 | 9.913 | 10.11 | 9.462 | 9.462 | 3,345 | -0.23(-2.33%) |
Sep 05, 2018 | 9.642 | 9.688 | 9.484 | 9.688 | 2,732 | -0.23(-2.28%) |
Sep 04, 2018 | 9.914 | 9.914 | 9.914 | 85 | +0.00(+0.00%) | |
Aug 31, 2018 | 9.914 | 9.914 | 9.914 | 0 | +0.43(+4.53%) | |
Aug 30, 2018 | 9.477 | 9.485 | 9.477 | 9.485 | 917 | +0.00(+0.00%) |
Aug 29, 2018 | 9.855 | 9.914 | 9.461 | 9.485 | 6,817 | -0.35(-3.57%) |
Aug 28, 2018 | 9.836 | 9.836 | 9.836 | 29 | +0.00(+0.00%) | |
Aug 27, 2018 | 9.711 | 9.914 | 9.711 | 9.836 | 3,344 | +0.12(+1.29%) |
Aug 24, 2018 | 9.711 | 9.711 | 9.711 | 9.711 | 128 | -0.04(-0.41%) |
Aug 23, 2018 | 9.868 | 9.868 | 9.751 | 9.751 | 1,078 | -0.20(-2.03%) |
Aug 22, 2018 | 9.953 | 9.953 | 9.953 | 46 | +0.00(+0.00%) | |
Aug 21, 2018 | 9.953 | 9.953 | 9.953 | 9.953 | 596 | -0.04(-0.39%) |
Aug 20, 2018 | 9.992 | 9.992 | 9.992 | 9.992 | 413 | -0.12(-1.16%) |
Aug 17, 2018 | 10.11 | 10.11 | 10.11 | 58 | +0.00(+0.00%) | |
Aug 16, 2018 | 10.11 | 10.11 | 10.11 | 51 | +0.00(+0.00%) | |
Aug 15, 2018 | 10.11 | 10.11 | 10.11 | 10.11 | 530 | +0.35(+3.60%) |
Aug 14, 2018 | 9.688 | 9.758 | 9.563 | 9.758 | 5,334 | -0.16(-1.57%) |
Aug 13, 2018 | 9.477 | 9.914 | 9.360 | 9.914 | 3,836 | -0.20(-1.93%) |
Aug 10, 2018 | 10.11 | 10.11 | 10.11 | 10.11 | 640 | -0.20(-1.89%) |
Aug 09, 2018 | 9.719 | 10.58 | 9.719 | 10.30 | 4,988 | +0.68(+7.06%) |
Aug 08, 2018 | 9.627 | 9.627 | 9.625 | 66 | -0.00(-0.01%) | |
Aug 07, 2018 | 9.758 | 9.758 | 9.627 | 9.627 | 3,908 | -0.13(-1.31%) |
Aug 06, 2018 | 9.754 | 9.754 | 9.754 | 9.754 | 180 | +0.04(+0.44%) |
Aug 03, 2018 | 9.477 | 10.07 | 9.446 | 9.711 | 19,086 | -0.12(-1.27%) |
Aug 02, 2018 | 9.758 | 9.992 | 9.524 | 9.836 | 7,598 | +0.08(+0.80%) |
Aug 01, 2018 | 9.758 | 9.758 | 9.758 | 9.758 | 283 | +0.00(+0.00%) |
Jul 31, 2018 | 9.758 | 9.758 | 9.758 | 9.758 | 2,460 | +0.00(+0.00%) |
Jul 30, 2018 | 43 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 9.680 | 9.680 | 9.563 | 9.641 | 10,504 | +0.11(+1.19%) |
Jul 25, 2018 | 9.528 | 9.528 | 9.528 | 0 | -0.11(-1.18%) | |
Jul 24, 2018 | 9.563 | 9.945 | 9.524 | 9.641 | 12,832 | +0.08(+0.82%) |
Jul 23, 2018 | 9.562 | 9.562 | 9.562 | 9.562 | 667 | -0.00(-0.01%) |
Jul 20, 2018 | 9.563 | 9.563 | 9.563 | 9.563 | 9,522 | +0.08(+0.82%) |
Jul 19, 2018 | 9.485 | 9.562 | 9.485 | 9.485 | 1,899 | +0.00(+0.00%) |
Jul 18, 2018 | 9.407 | 9.485 | 9.295 | 9.485 | 4,951 | +0.08(+0.82%) |
Jul 17, 2018 | 9.407 | 9.407 | 9.407 | 9.407 | 1,973 | +0.17(+1.79%) |
Jul 16, 2018 | 9.214 | 9.242 | 9.136 | 9.242 | 7,582 | -0.05(-0.53%) |
Jul 13, 2018 | 9.198 | 9.291 | 9.198 | 9.291 | 5,824 | +0.08(+0.84%) |
Jul 11, 2018 | 9.214 | 9.214 | 9.214 | 10 | -0.08(-0.83%) | |
Jul 10, 2018 | 9.082 | 9.291 | 9.082 | 9.291 | 14,837 | +0.04(+0.42%) |
Jul 09, 2018 | 9.253 | 9.253 | 9.173 | 9.253 | 6,931 | +0.08(+0.84%) |
Jul 06, 2018 | 8.904 | 9.175 | 8.904 | 9.175 | 9,457 | +0.19(+2.16%) |
Jul 05, 2018 | 8.972 | 9.059 | 8.972 | 8.982 | 5,739 | -0.08(-0.85%) |
Jul 03, 2018 | 9.059 | 9.059 | 9.059 | 0 | +0.53(+6.17%) |