Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.489 | 9.552 | 9.489 | 9.510 | 1,727,921 | +0.01(+0.11%) |
Sep 27, 2018 | 9.442 | 9.542 | 9.411 | 9.500 | 2,474,110 | +0.04(+0.39%) |
Sep 26, 2018 | 9.519 | 9.529 | 9.463 | 9.463 | 3,750,945 | -0.04(-0.43%) |
Sep 25, 2018 | 9.565 | 9.574 | 9.499 | 9.504 | 2,241,223 | -0.04(-0.43%) |
Sep 24, 2018 | 9.570 | 9.596 | 9.501 | 9.545 | 2,314,364 | -0.01(-0.05%) |
Sep 21, 2018 | 9.494 | 9.550 | 9.473 | 9.550 | 3,312,213 | +0.06(+0.65%) |
Sep 20, 2018 | 9.494 | 9.519 | 9.448 | 9.489 | 1,584,404 | +0.03(+0.27%) |
Sep 19, 2018 | 9.550 | 9.550 | 9.448 | 9.463 | 2,191,701 | -0.06(-0.64%) |
Sep 18, 2018 | 9.591 | 9.591 | 9.514 | 9.524 | 2,739,711 | -0.10(-1.06%) |
Sep 17, 2018 | 9.596 | 9.626 | 9.519 | 9.626 | 2,265,756 | +0.05(+0.53%) |
Sep 14, 2018 | 9.637 | 9.637 | 9.555 | 9.575 | 1,914,720 | -0.06(-0.64%) |
Sep 13, 2018 | 9.611 | 9.675 | 9.586 | 9.637 | 1,794,649 | +0.05(+0.48%) |
Sep 12, 2018 | 9.672 | 9.698 | 9.550 | 9.591 | 1,892,947 | -0.10(-1.00%) |
Sep 11, 2018 | 9.713 | 9.728 | 9.667 | 9.688 | 1,634,894 | -0.03(-0.32%) |
Sep 10, 2018 | 9.683 | 9.718 | 9.667 | 9.718 | 1,768,695 | +0.06(+0.58%) |
Sep 07, 2018 | 9.723 | 9.723 | 9.637 | 9.662 | 2,214,868 | -0.06(-0.58%) |
Sep 06, 2018 | 9.647 | 9.749 | 9.629 | 9.718 | 1,927,613 | +0.07(+0.74%) |
Sep 05, 2018 | 9.560 | 9.667 | 9.550 | 9.647 | 2,201,074 | +0.09(+0.96%) |
Sep 04, 2018 | 9.514 | 9.642 | 9.514 | 9.555 | 2,542,469 | +0.05(+0.48%) |
Aug 31, 2018 | 9.509 | 9.509 | 9.509 | 0 | -0.14(-1.43%) | |
Aug 30, 2018 | 9.647 | 9.667 | 9.624 | 9.647 | 1,302,989 | +0.01(+0.05%) |
Aug 29, 2018 | 9.642 | 9.665 | 9.609 | 9.642 | 1,234,838 | +0.03(+0.27%) |
Aug 28, 2018 | 9.606 | 9.626 | 9.555 | 9.616 | 1,263,889 | +0.03(+0.32%) |
Aug 27, 2018 | 9.555 | 9.621 | 9.545 | 9.586 | 1,633,025 | +0.04(+0.43%) |
Aug 24, 2018 | 9.606 | 9.606 | 9.545 | 9.545 | 1,500,742 | -0.06(-0.58%) |
Aug 23, 2018 | 9.606 | 9.621 | 9.555 | 9.601 | 1,160,528 | -0.01(-0.11%) |
Aug 22, 2018 | 9.667 | 9.677 | 9.563 | 9.611 | 1,299,147 | -0.06(-0.63%) |
Aug 21, 2018 | 9.652 | 9.688 | 9.637 | 9.672 | 1,219,946 | +0.03(+0.26%) |
Aug 20, 2018 | 9.616 | 9.660 | 9.606 | 9.647 | 1,625,122 | +0.05(+0.48%) |
Aug 17, 2018 | 9.560 | 9.606 | 9.547 | 9.601 | 1,728,400 | +0.05(+0.53%) |
Aug 16, 2018 | 9.504 | 9.586 | 9.478 | 9.550 | 1,561,109 | +0.06(+0.65%) |
Aug 15, 2018 | 9.448 | 9.504 | 9.443 | 9.489 | 1,794,339 | +0.02(+0.22%) |
Aug 14, 2018 | 9.422 | 9.481 | 9.415 | 9.468 | 1,241,760 | +0.05(+0.49%) |
Aug 13, 2018 | 9.402 | 9.448 | 9.361 | 9.422 | 1,056,969 | +0.03(+0.33%) |
Aug 10, 2018 | 9.422 | 9.463 | 9.387 | 9.392 | 1,811,862 | -0.05(-0.49%) |
Aug 09, 2018 | 9.397 | 9.458 | 9.392 | 9.438 | 1,376,143 | +0.05(+0.54%) |
Aug 08, 2018 | 9.356 | 9.392 | 9.320 | 9.387 | 1,498,679 | +0.03(+0.33%) |
Aug 07, 2018 | 9.468 | 9.473 | 9.320 | 9.356 | 2,772,964 | -0.09(-0.92%) |
Aug 06, 2018 | 9.494 | 9.499 | 9.420 | 9.443 | 2,059,831 | -0.06(-0.64%) |
Aug 03, 2018 | 9.621 | 9.637 | 9.486 | 9.504 | 2,554,788 | -0.12(-1.22%) |
Aug 02, 2018 | 9.637 | 9.716 | 9.611 | 9.621 | 3,165,916 | -0.11(-1.15%) |
Aug 01, 2018 | 9.723 | 9.825 | 9.644 | 9.734 | 2,685,853 | -0.02(-0.16%) |
Jul 31, 2018 | 9.718 | 9.769 | 9.647 | 9.749 | 2,561,585 | +0.06(+0.63%) |
Jul 30, 2018 | 9.657 | 9.726 | 9.647 | 9.688 | 2,221,488 | +0.04(+0.37%) |
Jul 27, 2018 | 9.616 | 9.660 | 9.586 | 9.652 | 1,563,828 | +0.04(+0.37%) |
Jul 26, 2018 | 9.611 | 9.675 | 9.580 | 9.616 | 1,355,358 | +0.00(+0.00%) |
Jul 25, 2018 | 9.616 | 9.632 | 9.580 | 9.616 | 1,047,694 | +0.00(+0.00%) |
Jul 24, 2018 | 9.626 | 9.637 | 9.545 | 9.616 | 1,541,011 | -0.01(-0.11%) |
Jul 23, 2018 | 9.652 | 9.670 | 9.626 | 9.626 | 1,335,768 | -0.03(-0.26%) |
Jul 20, 2018 | 9.647 | 9.685 | 9.621 | 9.652 | 1,535,966 | +0.01(+0.11%) |
Jul 19, 2018 | 9.606 | 9.667 | 9.591 | 9.642 | 3,621,718 | +0.04(+0.37%) |
Jul 18, 2018 | 9.580 | 9.632 | 9.570 | 9.606 | 1,719,390 | +0.01(+0.11%) |
Jul 17, 2018 | 9.601 | 9.621 | 9.563 | 9.596 | 1,269,998 | +0.01(+0.05%) |
Jul 16, 2018 | 9.606 | 9.621 | 9.570 | 9.591 | 857,366 | +0.00(+0.00%) |
Jul 13, 2018 | 9.626 | 9.644 | 9.596 | 9.591 | 1,262,445 | -0.02(-0.21%) |
Jul 12, 2018 | 9.657 | 9.657 | 9.586 | 9.611 | 1,116,139 | -0.05(-0.48%) |
Jul 11, 2018 | 9.586 | 9.667 | 9.575 | 9.657 | 1,611,078 | +0.07(+0.69%) |
Jul 10, 2018 | 9.606 | 9.621 | 9.557 | 9.591 | 1,674,068 | -0.01(-0.11%) |
Jul 09, 2018 | 9.632 | 9.642 | 9.580 | 9.601 | 1,424,477 | -0.02(-0.16%) |
Jul 06, 2018 | 9.580 | 9.637 | 9.575 | 9.616 | 1,483,770 | +0.02(+0.21%) |
Jul 05, 2018 | 9.570 | 9.596 | 9.535 | 9.596 | 1,844,871 | +0.01(+0.11%) |
Jul 03, 2018 | 9.586 | 9.586 | 9.586 | 0 | +0.17(+1.79%) |