Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.737 | 9.843 | 9.720 | 9.799 | 710,287 | +0.06(+0.63%) |
Sep 27, 2018 | 9.746 | 9.799 | 9.711 | 9.737 | 509,274 | +0.02(+0.18%) |
Sep 26, 2018 | 9.790 | 9.816 | 9.716 | 9.720 | 534,164 | -0.05(-0.54%) |
Sep 25, 2018 | 9.843 | 9.843 | 9.755 | 9.773 | 541,237 | -0.04(-0.45%) |
Sep 24, 2018 | 9.957 | 9.983 | 9.803 | 9.816 | 734,359 | -0.19(-1.93%) |
Sep 21, 2018 | 9.887 | 10.02 | 9.790 | 10.01 | 3,707,835 | +0.11(+1.06%) |
Sep 20, 2018 | 9.913 | 9.948 | 9.816 | 9.904 | 756,451 | +0.01(+0.09%) |
Sep 19, 2018 | 9.860 | 9.957 | 9.816 | 9.895 | 948,210 | +0.02(+0.18%) |
Sep 18, 2018 | 9.852 | 9.988 | 9.808 | 9.878 | 955,615 | +0.03(+0.27%) |
Sep 17, 2018 | 9.816 | 9.922 | 9.746 | 9.852 | 1,154,150 | +0.06(+0.63%) |
Sep 14, 2018 | 9.773 | 9.860 | 9.720 | 9.790 | 847,762 | +0.01(+0.09%) |
Sep 13, 2018 | 9.755 | 9.895 | 9.729 | 9.781 | 646,353 | +0.08(+0.81%) |
Sep 12, 2018 | 9.746 | 9.746 | 9.606 | 9.702 | 671,502 | -0.02(-0.18%) |
Sep 11, 2018 | 9.694 | 9.794 | 9.641 | 9.720 | 810,127 | +0.01(+0.09%) |
Sep 10, 2018 | 9.694 | 9.781 | 9.650 | 9.711 | 537,135 | +0.05(+0.54%) |
Sep 07, 2018 | 9.667 | 9.720 | 9.623 | 9.659 | 795,098 | -0.04(-0.36%) |
Sep 06, 2018 | 9.729 | 9.737 | 9.650 | 9.694 | 721,139 | +0.01(+0.09%) |
Sep 05, 2018 | 9.667 | 9.746 | 9.615 | 9.685 | 434,763 | -0.01(-0.09%) |
Sep 04, 2018 | 9.852 | 9.905 | 9.659 | 9.694 | 1,153,313 | -0.12(-1.25%) |
Aug 31, 2018 | 9.816 | 9.816 | 9.816 | 0 | -0.12(-1.24%) | |
Aug 30, 2018 | 9.913 | 10.04 | 9.843 | 9.939 | 1,024,790 | +0.02(+0.18%) |
Aug 29, 2018 | 9.746 | 9.948 | 9.737 | 9.922 | 1,393,817 | +0.15(+1.53%) |
Aug 28, 2018 | 9.694 | 9.790 | 9.645 | 9.773 | 938,385 | +0.06(+0.63%) |
Aug 27, 2018 | 9.422 | 9.737 | 9.422 | 9.711 | 2,119,717 | +0.28(+2.98%) |
Aug 24, 2018 | 9.492 | 9.650 | 9.395 | 9.430 | 14,042,058 | -0.09(-0.92%) |
Aug 23, 2018 | 9.615 | 9.948 | 9.518 | 9.518 | 4,098,756 | -0.08(-0.82%) |
Aug 22, 2018 | 9.378 | 9.606 | 9.255 | 9.597 | 4,339,204 | +0.77(+8.75%) |
Aug 21, 2018 | 8.869 | 8.939 | 8.825 | 8.825 | 238,652 | -0.04(-0.40%) |
Aug 20, 2018 | 8.904 | 8.939 | 8.857 | 8.860 | 336,580 | -0.02(-0.20%) |
Aug 17, 2018 | 8.869 | 8.930 | 8.816 | 8.878 | 298,774 | -0.02(-0.20%) |
Aug 16, 2018 | 8.957 | 8.983 | 8.878 | 8.895 | 252,488 | -0.08(-0.88%) |
Aug 15, 2018 | 8.966 | 8.983 | 8.878 | 8.974 | 372,390 | +0.02(+0.20%) |
Aug 14, 2018 | 8.834 | 9.036 | 8.816 | 8.957 | 494,657 | +0.14(+1.59%) |
Aug 13, 2018 | 8.912 | 8.912 | 8.766 | 8.816 | 511,554 | -0.10(-1.17%) |
Aug 10, 2018 | 8.999 | 8.999 | 8.903 | 8.921 | 439,006 | -0.10(-1.06%) |
Aug 09, 2018 | 9.051 | 9.060 | 8.964 | 9.016 | 493,839 | -0.01(-0.10%) |
Aug 08, 2018 | 9.129 | 9.155 | 8.969 | 9.025 | 671,602 | -0.12(-1.33%) |
Aug 07, 2018 | 9.234 | 9.373 | 9.129 | 9.147 | 656,149 | -0.09(-0.94%) |
Aug 06, 2018 | 9.416 | 9.416 | 9.190 | 9.234 | 852,875 | -0.25(-2.66%) |
Aug 03, 2018 | 9.564 | 9.573 | 9.416 | 9.486 | 664,432 | +0.13(+1.39%) |
Aug 02, 2018 | 9.416 | 9.460 | 9.329 | 9.355 | 303,260 | -0.06(-0.65%) |
Aug 01, 2018 | 9.434 | 9.495 | 9.338 | 9.416 | 317,899 | -0.03(-0.37%) |
Jul 31, 2018 | 9.390 | 9.477 | 9.347 | 9.451 | 437,416 | +0.10(+1.12%) |
Jul 30, 2018 | 9.312 | 9.382 | 9.295 | 9.347 | 239,247 | +0.03(+0.37%) |
Jul 27, 2018 | 9.408 | 9.408 | 9.286 | 9.312 | 381,614 | -0.08(-0.83%) |
Jul 26, 2018 | 9.408 | 9.434 | 9.295 | 9.390 | 525,256 | +0.01(+0.09%) |
Jul 25, 2018 | 9.468 | 9.482 | 9.347 | 9.382 | 319,552 | -0.10(-1.10%) |
Jul 24, 2018 | 9.451 | 9.568 | 9.412 | 9.486 | 564,293 | +0.04(+0.46%) |
Jul 23, 2018 | 9.329 | 9.477 | 9.312 | 9.442 | 324,939 | +0.13(+1.40%) |
Jul 20, 2018 | 9.347 | 9.347 | 9.286 | 9.312 | 274,329 | -0.03(-0.28%) |
Jul 19, 2018 | 9.268 | 9.347 | 9.242 | 9.338 | 209,394 | +0.06(+0.66%) |
Jul 18, 2018 | 9.216 | 9.295 | 9.147 | 9.277 | 338,930 | +0.03(+0.38%) |
Jul 17, 2018 | 9.251 | 9.303 | 9.208 | 9.242 | 341,467 | +0.02(+0.19%) |
Jul 16, 2018 | 9.312 | 9.338 | 9.225 | 9.225 | 492,150 | -0.09(-0.93%) |
Jul 13, 2018 | 9.399 | 9.408 | 9.286 | 9.312 | 490,898 | -0.06(-0.65%) |
Jul 12, 2018 | 9.442 | 9.442 | 9.355 | 9.373 | 380,831 | -0.03(-0.37%) |
Jul 11, 2018 | 9.486 | 9.512 | 9.399 | 9.408 | 316,932 | -0.08(-0.82%) |
Jul 10, 2018 | 9.555 | 9.573 | 9.464 | 9.486 | 366,118 | -0.08(-0.82%) |
Jul 09, 2018 | 9.625 | 9.660 | 9.521 | 9.564 | 351,498 | -0.03(-0.27%) |
Jul 06, 2018 | 9.590 | 9.638 | 9.538 | 9.590 | 340,365 | -0.01(-0.09%) |
Jul 05, 2018 | 9.564 | 9.616 | 9.482 | 9.599 | 548,027 | +0.07(+0.73%) |
Jul 03, 2018 | 9.529 | 9.529 | 9.529 | 0 | +0.19(+2.05%) |