Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.674 | 9.702 | 9.634 | 9.634 | 124,984 | -0.03(-0.35%) |
Sep 27, 2018 | 9.691 | 9.708 | 9.668 | 9.668 | 82,252 | -0.02(-0.17%) |
Sep 26, 2018 | 9.679 | 9.719 | 9.679 | 9.685 | 41,689 | +0.01(+0.06%) |
Sep 25, 2018 | 9.708 | 9.725 | 9.679 | 9.679 | 93,302 | -0.02(-0.23%) |
Sep 24, 2018 | 9.736 | 9.736 | 9.702 | 9.702 | 57,411 | -0.03(-0.35%) |
Sep 21, 2018 | 9.719 | 9.747 | 9.719 | 9.736 | 65,240 | +0.01(+0.12%) |
Sep 20, 2018 | 9.691 | 9.736 | 9.676 | 9.725 | 46,543 | +0.05(+0.52%) |
Sep 19, 2018 | 9.713 | 9.736 | 9.674 | 9.674 | 47,614 | -0.04(-0.41%) |
Sep 18, 2018 | 9.696 | 9.725 | 9.679 | 9.713 | 209,263 | +0.01(+0.12%) |
Sep 17, 2018 | 9.702 | 9.730 | 9.696 | 9.702 | 77,040 | +0.01(+0.06%) |
Sep 14, 2018 | 9.730 | 9.753 | 9.685 | 9.696 | 78,359 | -0.03(-0.26%) |
Sep 13, 2018 | 9.696 | 9.747 | 9.685 | 9.722 | 89,542 | +0.05(+0.50%) |
Sep 12, 2018 | 9.674 | 9.681 | 9.634 | 9.674 | 117,545 | -0.01(-0.12%) |
Sep 11, 2018 | 9.674 | 9.685 | 9.665 | 9.685 | 96,546 | +0.00(+0.00%) |
Sep 10, 2018 | 9.674 | 9.702 | 9.674 | 9.685 | 122,195 | +0.01(+0.12%) |
Sep 07, 2018 | 9.713 | 9.730 | 9.674 | 9.674 | 48,398 | -0.09(-0.92%) |
Sep 06, 2018 | 9.725 | 9.770 | 9.719 | 9.764 | 868,657 | +0.02(+0.17%) |
Sep 05, 2018 | 9.758 | 9.770 | 9.708 | 9.748 | 228,305 | -0.03(-0.28%) |
Sep 04, 2018 | 9.781 | 9.809 | 9.758 | 9.775 | 73,508 | -0.01(-0.06%) |
Aug 31, 2018 | 9.781 | 9.781 | 9.781 | 0 | -0.03(-0.34%) | |
Aug 30, 2018 | 9.758 | 9.815 | 9.758 | 9.815 | 94,483 | +0.03(+0.29%) |
Aug 29, 2018 | 9.730 | 9.792 | 9.702 | 9.787 | 443,947 | +0.08(+0.87%) |
Aug 28, 2018 | 9.736 | 9.758 | 9.702 | 9.702 | 52,853 | -0.06(-0.58%) |
Aug 27, 2018 | 9.702 | 9.758 | 9.702 | 9.758 | 40,677 | +0.04(+0.41%) |
Aug 24, 2018 | 9.696 | 9.753 | 9.679 | 9.719 | 102,469 | +0.00(+0.00%) |
Aug 23, 2018 | 9.725 | 9.730 | 9.691 | 9.719 | 138,007 | +0.00(+0.00%) |
Aug 22, 2018 | 9.730 | 9.747 | 9.719 | 9.719 | 83,808 | -0.02(-0.23%) |
Aug 21, 2018 | 9.691 | 9.741 | 9.691 | 9.741 | 249,807 | +0.06(+0.58%) |
Aug 20, 2018 | 9.696 | 9.696 | 9.651 | 9.685 | 68,466 | +0.01(+0.12%) |
Aug 17, 2018 | 9.702 | 9.702 | 9.651 | 9.674 | 47,334 | -0.03(-0.29%) |
Aug 16, 2018 | 9.691 | 9.719 | 9.668 | 9.702 | 64,928 | +0.05(+0.52%) |
Aug 15, 2018 | 9.651 | 9.672 | 9.623 | 9.652 | 113,817 | -0.02(-0.22%) |
Aug 14, 2018 | 9.657 | 9.674 | 9.651 | 9.674 | 101,781 | +0.02(+0.23%) |
Aug 13, 2018 | 9.685 | 9.685 | 9.651 | 9.651 | 89,875 | -0.01(-0.06%) |
Aug 10, 2018 | 9.702 | 9.713 | 9.657 | 9.657 | 71,622 | -0.10(-0.98%) |
Aug 09, 2018 | 9.753 | 9.758 | 9.713 | 9.753 | 72,526 | +0.00(+0.00%) |
Aug 08, 2018 | 9.764 | 9.798 | 9.719 | 9.753 | 93,607 | -0.01(-0.12%) |
Aug 07, 2018 | 9.741 | 9.775 | 9.733 | 9.764 | 98,081 | +0.04(+0.41%) |
Aug 06, 2018 | 9.730 | 9.749 | 9.719 | 9.725 | 187,351 | +0.01(+0.06%) |
Aug 03, 2018 | 9.696 | 9.725 | 9.685 | 9.719 | 91,832 | +0.06(+0.64%) |
Aug 02, 2018 | 9.646 | 9.702 | 9.633 | 9.657 | 363,531 | -0.01(-0.12%) |
Aug 01, 2018 | 9.617 | 9.668 | 9.573 | 9.668 | 65,614 | +0.06(+0.59%) |
Jul 31, 2018 | 9.606 | 9.612 | 9.572 | 9.612 | 85,526 | +0.01(+0.12%) |
Jul 30, 2018 | 9.623 | 9.623 | 9.589 | 9.600 | 127,748 | +0.01(+0.12%) |
Jul 27, 2018 | 9.584 | 9.634 | 9.584 | 9.589 | 79,422 | +0.01(+0.12%) |
Jul 26, 2018 | 9.584 | 9.623 | 9.533 | 9.578 | 139,227 | -0.03(-0.29%) |
Jul 25, 2018 | 9.567 | 9.606 | 9.544 | 9.606 | 619,221 | +0.04(+0.41%) |
Jul 24, 2018 | 9.552 | 9.578 | 9.538 | 9.567 | 82,808 | +0.03(+0.30%) |
Jul 23, 2018 | 9.572 | 9.600 | 9.533 | 9.538 | 65,507 | -0.01(-0.12%) |
Jul 20, 2018 | 9.572 | 9.595 | 9.550 | 9.550 | 100,934 | -0.04(-0.41%) |
Jul 19, 2018 | 9.617 | 9.640 | 9.578 | 9.589 | 174,216 | -0.03(-0.35%) |
Jul 18, 2018 | 9.488 | 9.623 | 9.471 | 9.623 | 753,565 | +0.14(+1.43%) |
Jul 17, 2018 | 9.403 | 9.488 | 9.402 | 9.488 | 71,523 | +0.10(+1.02%) |
Jul 16, 2018 | 9.358 | 9.392 | 9.352 | 9.392 | 73,155 | +0.02(+0.24%) |
Jul 13, 2018 | 9.313 | 9.369 | 9.194 | 9.369 | 110,534 | +0.01(+0.06%) |
Jul 12, 2018 | 9.375 | 9.392 | 9.356 | 9.364 | 43,650 | -0.02(-0.24%) |
Jul 11, 2018 | 9.375 | 9.403 | 9.375 | 9.386 | 28,680 | +0.00(+0.00%) |
Jul 10, 2018 | 9.392 | 9.403 | 9.369 | 9.386 | 72,888 | +0.01(+0.12%) |
Jul 09, 2018 | 9.369 | 9.392 | 9.369 | 9.375 | 107,282 | +0.02(+0.24%) |
Jul 06, 2018 | 9.313 | 9.363 | 9.313 | 9.352 | 38,445 | +0.02(+0.24%) |
Jul 05, 2018 | 9.335 | 9.364 | 9.307 | 9.330 | 68,461 | +0.01(+0.12%) |
Jul 03, 2018 | 9.318 | 9.318 | 9.318 | 0 | +0.06(+0.67%) |