Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.981 | 10.04 | 9.871 | 9.939 | 72,563 | +0.01(+0.11%) |
Sep 27, 2018 | 10.00 | 10.05 | 9.918 | 9.929 | 51,768 | -0.07(-0.68%) |
Sep 26, 2018 | 9.929 | 10.04 | 9.929 | 9.997 | 23,361 | +0.11(+1.11%) |
Sep 25, 2018 | 10.03 | 10.05 | 9.887 | 9.887 | 27,217 | -0.15(-1.46%) |
Sep 24, 2018 | 10.07 | 10.10 | 10.02 | 10.03 | 33,379 | -0.01(-0.05%) |
Sep 21, 2018 | 10.01 | 10.04 | 9.950 | 10.04 | 56,332 | +0.03(+0.31%) |
Sep 20, 2018 | 10.01 | 10.01 | 9.955 | 10.01 | 82,528 | +0.00(+0.00%) |
Sep 19, 2018 | 9.945 | 10.01 | 9.945 | 10.01 | 40,406 | +0.11(+1.14%) |
Sep 18, 2018 | 9.929 | 9.966 | 9.895 | 9.895 | 103,172 | -0.03(-0.29%) |
Sep 17, 2018 | 9.945 | 9.945 | 9.871 | 9.924 | 143,728 | +0.05(+0.48%) |
Sep 14, 2018 | 9.981 | 10.03 | 9.871 | 9.877 | 68,171 | +0.00(+0.00%) |
Sep 13, 2018 | 9.964 | 10.13 | 9.871 | 9.877 | 114,261 | +0.01(+0.05%) |
Sep 12, 2018 | 9.897 | 9.902 | 9.841 | 9.871 | 86,771 | +0.00(+0.00%) |
Sep 11, 2018 | 9.907 | 10.08 | 9.851 | 9.871 | 74,477 | +0.02(+0.16%) |
Sep 10, 2018 | 9.923 | 9.933 | 9.851 | 9.856 | 82,731 | -0.02(-0.21%) |
Sep 07, 2018 | 9.830 | 9.943 | 9.815 | 9.877 | 64,681 | +0.04(+0.42%) |
Sep 06, 2018 | 10.04 | 10.04 | 9.825 | 9.836 | 66,104 | -0.08(-0.83%) |
Sep 05, 2018 | 9.979 | 10.05 | 9.877 | 9.917 | 59,370 | -0.04(-0.36%) |
Sep 04, 2018 | 9.964 | 10.01 | 9.928 | 9.953 | 76,136 | +0.08(+0.78%) |
Aug 31, 2018 | 9.877 | 9.877 | 9.877 | 0 | +0.06(+0.63%) | |
Aug 30, 2018 | 9.795 | 9.891 | 9.795 | 9.815 | 106,349 | +0.03(+0.31%) |
Aug 29, 2018 | 9.677 | 9.846 | 9.672 | 9.784 | 18,882 | +0.11(+1.11%) |
Aug 28, 2018 | 9.700 | 9.700 | 9.643 | 9.677 | 16,152 | -0.07(-0.68%) |
Aug 27, 2018 | 9.842 | 9.842 | 9.667 | 9.743 | 44,862 | -0.02(-0.16%) |
Aug 24, 2018 | 9.738 | 9.851 | 9.649 | 9.759 | 61,945 | +0.05(+0.47%) |
Aug 23, 2018 | 9.774 | 9.964 | 9.713 | 9.713 | 60,773 | -0.04(-0.44%) |
Aug 22, 2018 | 9.743 | 9.795 | 9.697 | 9.756 | 11,443 | +0.01(+0.13%) |
Aug 21, 2018 | 9.723 | 9.749 | 9.668 | 9.743 | 28,563 | +0.07(+0.74%) |
Aug 20, 2018 | 9.534 | 9.728 | 9.523 | 9.672 | 59,514 | +0.14(+1.45%) |
Aug 17, 2018 | 9.687 | 9.687 | 9.518 | 9.534 | 131,708 | -0.14(-1.48%) |
Aug 16, 2018 | 9.672 | 9.682 | 9.529 | 9.677 | 14,960 | +0.05(+0.48%) |
Aug 15, 2018 | 9.621 | 9.631 | 9.529 | 9.631 | 11,281 | -0.03(-0.27%) |
Aug 14, 2018 | 9.651 | 9.697 | 9.593 | 9.656 | 87,902 | +0.07(+0.75%) |
Aug 13, 2018 | 9.590 | 9.626 | 9.544 | 9.585 | 37,777 | +0.01(+0.11%) |
Aug 10, 2018 | 9.549 | 9.590 | 9.513 | 9.575 | 12,897 | +0.08(+0.86%) |
Aug 09, 2018 | 9.508 | 9.610 | 9.493 | 9.493 | 23,789 | +0.00(+0.00%) |
Aug 08, 2018 | 9.436 | 9.595 | 9.436 | 9.493 | 23,127 | +0.06(+0.60%) |
Aug 07, 2018 | 9.697 | 9.697 | 9.431 | 9.436 | 48,655 | +0.07(+0.71%) |
Aug 06, 2018 | 9.390 | 9.477 | 9.370 | 9.370 | 31,428 | -0.04(-0.38%) |
Aug 03, 2018 | 9.375 | 9.452 | 9.375 | 9.406 | 21,495 | +0.03(+0.27%) |
Aug 02, 2018 | 9.365 | 9.433 | 9.365 | 9.380 | 12,736 | +0.01(+0.05%) |
Aug 01, 2018 | 9.452 | 9.493 | 9.365 | 9.375 | 13,895 | -0.10(-1.08%) |
Jul 31, 2018 | 9.452 | 9.477 | 9.365 | 9.477 | 50,178 | +0.21(+2.32%) |
Jul 30, 2018 | 9.334 | 9.467 | 9.217 | 9.262 | 14,587 | -0.12(-1.25%) |
Jul 27, 2018 | 9.426 | 9.590 | 9.227 | 9.380 | 16,414 | -0.00(-0.04%) |
Jul 26, 2018 | 9.385 | 9.662 | 9.370 | 9.384 | 11,732 | -0.00(-0.02%) |
Jul 25, 2018 | 9.518 | 9.518 | 9.385 | 9.385 | 10,241 | -0.17(-1.82%) |
Jul 24, 2018 | 9.472 | 9.559 | 9.472 | 9.559 | 14,245 | +0.17(+1.80%) |
Jul 23, 2018 | 9.477 | 9.682 | 9.390 | 9.390 | 14,714 | -0.06(-0.60%) |
Jul 20, 2018 | 9.544 | 9.558 | 9.442 | 9.447 | 20,035 | -0.11(-1.18%) |
Jul 19, 2018 | 9.477 | 9.564 | 9.375 | 9.559 | 34,627 | +0.08(+0.86%) |
Jul 18, 2018 | 9.426 | 9.544 | 9.301 | 9.477 | 13,313 | +0.11(+1.15%) |
Jul 17, 2018 | 9.303 | 9.416 | 9.257 | 9.370 | 21,782 | +0.10(+1.05%) |
Jul 16, 2018 | 9.314 | 9.370 | 9.211 | 9.273 | 8,150 | -0.05(-0.55%) |
Jul 13, 2018 | 9.344 | 9.344 | 9.293 | 9.324 | 19,009 | -0.02(-0.16%) |
Jul 12, 2018 | 9.436 | 9.436 | 9.339 | 9.339 | 13,964 | -0.10(-1.03%) |
Jul 11, 2018 | 9.472 | 9.549 | 9.436 | 9.436 | 15,967 | -0.07(-0.75%) |
Jul 10, 2018 | 9.529 | 9.529 | 9.462 | 9.508 | 14,288 | +0.03(+0.32%) |
Jul 09, 2018 | 9.539 | 9.569 | 9.404 | 9.477 | 16,590 | +0.02(+0.22%) |
Jul 06, 2018 | 9.575 | 9.672 | 9.385 | 9.457 | 15,605 | -0.18(-1.91%) |
Jul 05, 2018 | 9.293 | 9.667 | 9.293 | 9.641 | 54,481 | +0.23(+2.45%) |
Jul 03, 2018 | 9.411 | 9.411 | 9.411 | 0 | -0.12(-1.29%) |