Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.745 | 9.771 | 9.696 | 9.761 | 13,521,173 | +0.03(+0.27%) |
Sep 27, 2018 | 9.751 | 9.787 | 9.714 | 9.735 | 7,781,537 | +0.03(+0.27%) |
Sep 26, 2018 | 9.776 | 9.776 | 9.709 | 9.709 | 11,006,078 | -0.05(-0.48%) |
Sep 25, 2018 | 9.771 | 9.797 | 9.703 | 9.755 | 8,943,731 | +0.02(+0.16%) |
Sep 24, 2018 | 9.807 | 9.812 | 9.729 | 9.740 | 9,939,344 | -0.07(-0.69%) |
Sep 21, 2018 | 9.761 | 9.823 | 9.745 | 9.807 | 14,291,180 | +0.07(+0.69%) |
Sep 20, 2018 | 9.745 | 9.755 | 9.693 | 9.740 | 8,756,759 | +0.03(+0.32%) |
Sep 19, 2018 | 9.745 | 9.766 | 9.693 | 9.709 | 12,312,414 | -0.03(-0.32%) |
Sep 18, 2018 | 9.766 | 9.797 | 9.698 | 9.740 | 14,043,476 | -0.06(-0.58%) |
Sep 17, 2018 | 9.802 | 9.807 | 9.740 | 9.797 | 7,070,296 | -0.01(-0.05%) |
Sep 14, 2018 | 9.833 | 9.849 | 9.773 | 9.802 | 6,095,774 | -0.03(-0.32%) |
Sep 13, 2018 | 9.823 | 9.844 | 9.786 | 9.833 | 7,845,880 | +0.06(+0.58%) |
Sep 12, 2018 | 9.885 | 9.890 | 9.693 | 9.776 | 21,767,812 | -0.14(-1.41%) |
Sep 11, 2018 | 9.958 | 9.958 | 9.911 | 9.916 | 6,643,390 | -0.04(-0.42%) |
Sep 10, 2018 | 9.947 | 9.973 | 9.911 | 9.958 | 4,717,546 | +0.04(+0.42%) |
Sep 07, 2018 | 9.958 | 9.968 | 9.901 | 9.916 | 6,695,311 | -0.04(-0.36%) |
Sep 06, 2018 | 9.932 | 9.994 | 9.927 | 9.953 | 7,740,403 | +0.03(+0.31%) |
Sep 05, 2018 | 9.901 | 9.937 | 9.885 | 9.921 | 6,647,558 | +0.04(+0.42%) |
Sep 04, 2018 | 9.859 | 9.927 | 9.859 | 9.880 | 5,728,549 | +0.01(+0.11%) |
Aug 31, 2018 | 9.869 | 9.869 | 9.869 | 0 | -0.06(-0.63%) | |
Aug 30, 2018 | 9.984 | 9.984 | 9.911 | 9.932 | 8,161,804 | -0.00(-0.00%) |
Aug 29, 2018 | 9.942 | 9.952 | 9.921 | 9.932 | 7,287,247 | +0.00(+0.00%) |
Aug 28, 2018 | 9.937 | 9.957 | 9.906 | 9.932 | 5,039,972 | +0.02(+0.16%) |
Aug 27, 2018 | 9.937 | 9.952 | 9.906 | 9.916 | 6,923,288 | -0.01(-0.05%) |
Aug 24, 2018 | 9.921 | 9.937 | 9.891 | 9.921 | 4,950,724 | +0.00(+0.00%) |
Aug 23, 2018 | 9.932 | 9.947 | 9.870 | 9.921 | 4,398,185 | +0.01(+0.05%) |
Aug 22, 2018 | 9.957 | 9.962 | 9.896 | 9.916 | 5,118,499 | -0.05(-0.46%) |
Aug 21, 2018 | 9.942 | 9.973 | 9.932 | 9.963 | 4,904,090 | +0.02(+0.21%) |
Aug 20, 2018 | 9.927 | 9.952 | 9.906 | 9.942 | 7,047,112 | +0.02(+0.21%) |
Aug 17, 2018 | 9.808 | 9.927 | 9.803 | 9.921 | 9,924,014 | +0.12(+1.26%) |
Aug 16, 2018 | 9.788 | 9.839 | 9.767 | 9.798 | 6,906,426 | +0.01(+0.11%) |
Aug 15, 2018 | 9.716 | 9.788 | 9.695 | 9.788 | 9,377,316 | +0.06(+0.58%) |
Aug 14, 2018 | 9.767 | 9.814 | 9.721 | 9.731 | 9,104,696 | -0.05(-0.53%) |
Aug 13, 2018 | 9.762 | 9.793 | 9.726 | 9.783 | 5,915,172 | +0.02(+0.21%) |
Aug 10, 2018 | 9.736 | 9.790 | 9.736 | 9.762 | 16,753,875 | +0.01(+0.05%) |
Aug 09, 2018 | 9.731 | 9.798 | 9.726 | 9.757 | 7,644,843 | +0.05(+0.53%) |
Aug 08, 2018 | 9.670 | 9.716 | 9.623 | 9.706 | 10,420,379 | +0.04(+0.43%) |
Aug 07, 2018 | 9.829 | 9.829 | 9.639 | 9.664 | 12,877,607 | -0.15(-1.52%) |
Aug 06, 2018 | 9.844 | 9.850 | 9.793 | 9.814 | 7,031,863 | +0.01(+0.05%) |
Aug 03, 2018 | 9.855 | 9.891 | 9.798 | 9.808 | 19,727,228 | -0.04(-0.42%) |
Aug 02, 2018 | 9.742 | 9.875 | 9.736 | 9.850 | 20,065,798 | +0.12(+1.22%) |
Aug 01, 2018 | 9.742 | 9.793 | 9.695 | 9.731 | 91,573,960 | -0.28(-2.77%) |
Jul 31, 2018 | 10.02 | 10.14 | 9.993 | 10.01 | 11,809,647 | -0.07(-0.71%) |
Jul 30, 2018 | 9.963 | 10.09 | 9.932 | 10.08 | 11,978,878 | +0.16(+1.61%) |
Jul 27, 2018 | 9.901 | 9.942 | 9.845 | 9.921 | 8,900,956 | +0.06(+0.57%) |
Jul 26, 2018 | 9.825 | 9.977 | 9.815 | 9.865 | 11,166,480 | +0.06(+0.62%) |
Jul 25, 2018 | 9.769 | 9.820 | 9.758 | 9.804 | 5,831,225 | +0.05(+0.47%) |
Jul 24, 2018 | 9.743 | 9.774 | 9.682 | 9.758 | 8,201,502 | +0.03(+0.26%) |
Jul 23, 2018 | 9.753 | 9.804 | 9.728 | 9.733 | 9,739,508 | -0.06(-0.57%) |
Jul 20, 2018 | 9.718 | 9.794 | 9.682 | 9.789 | 9,832,902 | +0.05(+0.47%) |
Jul 19, 2018 | 9.774 | 9.697 | 9.743 | 5,892,877 | +0.05(+0.47%) | |
Jul 18, 2018 | 9.753 | 9.758 | 9.652 | 9.697 | 11,791,483 | -0.05(-0.52%) |
Jul 17, 2018 | 9.697 | 9.753 | 9.682 | 9.748 | 9,252,182 | +0.04(+0.42%) |
Jul 16, 2018 | 9.718 | 9.728 | 9.672 | 9.708 | 7,746,904 | +0.00(+0.00%) |
Jul 13, 2018 | 9.708 | 9.748 | 9.682 | 9.708 | 4,378,520 | +0.02(+0.16%) |
Jul 12, 2018 | 9.758 | 9.758 | 9.677 | 9.692 | 7,405,729 | -0.05(-0.52%) |
Jul 11, 2018 | 9.697 | 9.769 | 9.687 | 9.743 | 5,784,889 | +0.04(+0.37%) |
Jul 10, 2018 | 9.708 | 9.738 | 9.668 | 9.708 | 9,668,882 | +0.02(+0.21%) |
Jul 09, 2018 | 9.733 | 9.738 | 9.636 | 9.687 | 10,342,077 | -0.03(-0.26%) |
Jul 06, 2018 | 9.697 | 9.733 | 9.667 | 9.713 | 7,887,524 | +0.02(+0.16%) |
Jul 05, 2018 | 9.697 | 9.624 | 9.697 | 6,770,866 | +0.05(+0.47%) | |
Jul 03, 2018 | 9.652 | 9.652 | 9.652 | 0 | +0.06(+0.64%) |