Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.01 | 10.11 | 10.01 | 10.08 | 2,654,091 | +0.11(+1.13%) |
Sep 27, 2018 | 10.02 | 10.02 | 9.936 | 9.968 | 2,449,833 | +0.03(+0.32%) |
Sep 26, 2018 | 9.968 | 9.989 | 9.936 | 9.936 | 1,340,978 | -0.05(-0.54%) |
Sep 25, 2018 | 9.989 | 10.02 | 9.969 | 9.989 | 15,196,741 | +0.04(+0.43%) |
Sep 24, 2018 | 9.909 | 9.968 | 9.903 | 9.946 | 1,752,141 | +0.13(+1.31%) |
Sep 21, 2018 | 9.860 | 9.903 | 9.774 | 9.817 | 14,090,292 | +0.03(+0.27%) |
Sep 20, 2018 | 9.828 | 9.828 | 9.721 | 9.791 | 16,114,153 | +0.00(+0.00%) |
Sep 19, 2018 | 9.737 | 9.801 | 9.699 | 9.791 | 1,253,599 | +0.06(+0.66%) |
Sep 18, 2018 | 9.737 | 9.771 | 9.690 | 9.726 | 1,427,284 | +0.08(+0.84%) |
Sep 17, 2018 | 9.694 | 9.726 | 9.640 | 9.646 | 1,029,116 | -0.02(-0.17%) |
Sep 14, 2018 | 9.764 | 9.764 | 9.621 | 9.662 | 2,126,401 | -0.05(-0.55%) |
Sep 13, 2018 | 9.871 | 9.871 | 9.674 | 9.715 | 1,966,935 | -0.10(-1.04%) |
Sep 12, 2018 | 9.801 | 9.839 | 9.753 | 9.817 | 2,900,366 | +0.08(+0.77%) |
Sep 11, 2018 | 9.656 | 9.753 | 9.635 | 9.742 | 26,463,678 | +0.10(+1.00%) |
Sep 10, 2018 | 9.678 | 9.692 | 9.624 | 9.646 | 946,799 | +0.02(+0.22%) |
Sep 07, 2018 | 9.565 | 9.624 | 9.544 | 9.624 | 994,679 | +0.03(+0.28%) |
Sep 06, 2018 | 9.715 | 9.715 | 9.517 | 9.597 | 6,087,627 | -0.06(-0.67%) |
Sep 05, 2018 | 9.705 | 9.718 | 9.651 | 9.662 | 1,433,730 | -0.03(-0.33%) |
Sep 04, 2018 | 9.758 | 9.778 | 9.680 | 9.694 | 1,070,655 | -0.06(-0.61%) |
Aug 31, 2018 | 9.753 | 9.753 | 9.753 | 0 | +0.02(+0.22%) | |
Aug 30, 2018 | 9.807 | 9.817 | 9.721 | 9.731 | 946,780 | -0.02(-0.17%) |
Aug 29, 2018 | 9.699 | 9.761 | 9.663 | 9.748 | 1,075,636 | +0.10(+1.06%) |
Aug 28, 2018 | 9.726 | 9.726 | 9.635 | 9.646 | 826,624 | -0.04(-0.39%) |
Aug 27, 2018 | 9.683 | 9.694 | 9.657 | 9.683 | 546,637 | +0.03(+0.33%) |
Aug 24, 2018 | 9.683 | 9.715 | 9.635 | 9.651 | 2,505,131 | +0.07(+0.73%) |
Aug 23, 2018 | 9.560 | 9.590 | 9.539 | 9.581 | 1,138,330 | -0.02(-0.17%) |
Aug 22, 2018 | 9.554 | 9.619 | 9.506 | 9.597 | 2,859,251 | +0.13(+1.42%) |
Aug 21, 2018 | 9.495 | 9.501 | 9.452 | 9.463 | 629,896 | +0.02(+0.17%) |
Aug 20, 2018 | 9.436 | 9.458 | 9.404 | 9.447 | 1,451,225 | +0.02(+0.23%) |
Aug 17, 2018 | 9.463 | 9.463 | 9.372 | 9.425 | 2,075,940 | +0.04(+0.40%) |
Aug 16, 2018 | 9.366 | 9.404 | 9.350 | 9.388 | 1,492,731 | +0.09(+0.92%) |
Aug 15, 2018 | 9.420 | 9.420 | 9.280 | 9.302 | 1,820,703 | -0.22(-2.31%) |
Aug 14, 2018 | 9.597 | 9.597 | 9.490 | 9.522 | 2,088,231 | +0.03(+0.28%) |
Aug 13, 2018 | 9.517 | 9.533 | 9.388 | 9.495 | 2,892,674 | -0.06(-0.62%) |
Aug 10, 2018 | 9.570 | 9.629 | 9.549 | 9.554 | 772,542 | -0.01(-0.06%) |
Aug 09, 2018 | 9.619 | 9.633 | 9.554 | 9.560 | 1,644,460 | -0.02(-0.22%) |
Aug 08, 2018 | 9.705 | 9.705 | 9.554 | 9.581 | 1,014,105 | -0.13(-1.38%) |
Aug 07, 2018 | 9.726 | 9.742 | 9.694 | 9.715 | 5,235,482 | +0.08(+0.84%) |
Aug 06, 2018 | 9.667 | 9.699 | 9.629 | 9.635 | 872,414 | +0.01(+0.11%) |
Aug 03, 2018 | 9.613 | 9.651 | 9.581 | 9.624 | 2,802,119 | +0.04(+0.45%) |
Aug 02, 2018 | 9.501 | 9.629 | 9.495 | 9.581 | 1,599,178 | +0.05(+0.48%) |
Aug 01, 2018 | 9.576 | 9.603 | 9.522 | 9.535 | 10,772,476 | -0.13(-1.36%) |
Jul 31, 2018 | 9.721 | 9.737 | 9.667 | 9.667 | 6,860,229 | -0.06(-0.66%) |
Jul 30, 2018 | 9.748 | 9.767 | 9.731 | 9.731 | 1,229,867 | +0.05(+0.55%) |
Jul 27, 2018 | 9.721 | 9.737 | 9.656 | 9.678 | 928,412 | -0.03(-0.33%) |
Jul 26, 2018 | 9.694 | 9.726 | 9.678 | 9.710 | 752,891 | +0.00(+0.00%) |
Jul 25, 2018 | 9.640 | 9.710 | 9.603 | 9.710 | 2,407,423 | +0.12(+1.29%) |
Jul 24, 2018 | 9.570 | 9.640 | 9.544 | 9.586 | 917,272 | +0.05(+0.51%) |
Jul 23, 2018 | 9.560 | 9.576 | 9.501 | 9.538 | 1,353,755 | +0.04(+0.40%) |
Jul 20, 2018 | 9.527 | 9.527 | 9.460 | 9.501 | 782,867 | +0.07(+0.74%) |
Jul 19, 2018 | 9.409 | 9.478 | 9.366 | 9.431 | 1,097,649 | -0.01(-0.06%) |
Jul 18, 2018 | 9.415 | 9.474 | 9.334 | 9.436 | 2,802,948 | +0.06(+0.63%) |
Jul 17, 2018 | 9.393 | 9.420 | 9.339 | 9.377 | 2,148,975 | +0.02(+0.17%) |
Jul 16, 2018 | 9.452 | 9.458 | 9.339 | 9.361 | 1,817,359 | -0.20(-2.13%) |
Jul 13, 2018 | 9.544 | 9.611 | 9.506 | 9.565 | 3,070,439 | +0.02(+0.23%) |
Jul 12, 2018 | 9.511 | 9.447 | 9.544 | 5,574,747 | +0.03(+0.34%) | |
Jul 11, 2018 | 9.737 | 9.758 | 9.447 | 9.511 | 1,895,491 | -0.33(-3.38%) |
Jul 10, 2018 | 9.903 | 9.903 | 9.809 | 9.844 | 1,693,317 | -0.01(-0.05%) |
Jul 09, 2018 | 9.839 | 9.860 | 9.796 | 9.850 | 3,794,864 | +0.06(+0.66%) |
Jul 06, 2018 | 9.721 | 9.785 | 9.694 | 9.785 | 1,765,480 | +0.03(+0.33%) |
Jul 05, 2018 | 9.793 | 9.710 | 9.753 | 1,011,984 | +0.08(+0.83%) | |
Jul 03, 2018 | 9.672 | 9.672 | 9.672 | 0 | -0.05(-0.55%) |