Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.620 | 9.646 | 9.571 | 9.635 | 13,697,345 | +0.03(+0.27%) |
Sep 27, 2018 | 9.625 | 9.661 | 9.589 | 9.610 | 7,882,925 | +0.03(+0.27%) |
Sep 26, 2018 | 9.650 | 9.650 | 9.584 | 9.584 | 11,149,479 | -0.05(-0.48%) |
Sep 25, 2018 | 9.645 | 9.671 | 9.579 | 9.630 | 9,060,261 | +0.02(+0.16%) |
Sep 24, 2018 | 9.681 | 9.686 | 9.604 | 9.614 | 10,068,846 | -0.07(-0.69%) |
Sep 21, 2018 | 9.635 | 9.696 | 9.620 | 9.681 | 14,477,384 | +0.07(+0.69%) |
Sep 20, 2018 | 9.620 | 9.630 | 9.568 | 9.614 | 8,870,853 | +0.03(+0.32%) |
Sep 19, 2018 | 9.620 | 9.640 | 9.568 | 9.584 | 12,472,835 | -0.03(-0.32%) |
Sep 18, 2018 | 9.640 | 9.671 | 9.574 | 9.614 | 14,226,452 | -0.06(-0.58%) |
Sep 17, 2018 | 9.676 | 9.681 | 9.614 | 9.671 | 7,162,417 | -0.01(-0.05%) |
Sep 14, 2018 | 9.707 | 9.722 | 9.648 | 9.676 | 6,175,197 | -0.03(-0.32%) |
Sep 13, 2018 | 9.696 | 9.717 | 9.661 | 9.707 | 7,948,106 | +0.06(+0.58%) |
Sep 12, 2018 | 9.758 | 9.763 | 9.568 | 9.650 | 22,051,432 | -0.14(-1.41%) |
Sep 11, 2018 | 9.830 | 9.830 | 9.784 | 9.789 | 6,729,948 | -0.04(-0.42%) |
Sep 10, 2018 | 9.819 | 9.845 | 9.784 | 9.830 | 4,779,012 | +0.04(+0.42%) |
Sep 07, 2018 | 9.830 | 9.840 | 9.773 | 9.789 | 6,782,546 | -0.04(-0.36%) |
Sep 06, 2018 | 9.804 | 9.865 | 9.799 | 9.825 | 7,841,255 | +0.03(+0.31%) |
Sep 05, 2018 | 9.773 | 9.809 | 9.758 | 9.794 | 6,734,171 | +0.04(+0.42%) |
Sep 04, 2018 | 9.732 | 9.799 | 9.732 | 9.753 | 5,803,188 | +0.01(+0.11%) |
Aug 31, 2018 | 9.743 | 9.743 | 9.743 | 0 | -0.06(-0.63%) | |
Aug 30, 2018 | 9.855 | 9.855 | 9.784 | 9.804 | 8,268,146 | +0.00(+0.00%) |
Aug 29, 2018 | 9.814 | 9.824 | 9.794 | 9.804 | 7,382,194 | +0.00(+0.00%) |
Aug 28, 2018 | 9.809 | 9.829 | 9.779 | 9.804 | 5,105,639 | +0.02(+0.16%) |
Aug 27, 2018 | 9.809 | 9.824 | 9.779 | 9.789 | 7,013,493 | -0.01(-0.05%) |
Aug 24, 2018 | 9.794 | 9.809 | 9.763 | 9.794 | 5,015,229 | +0.00(+0.00%) |
Aug 23, 2018 | 9.804 | 9.819 | 9.743 | 9.794 | 4,455,490 | +0.01(+0.05%) |
Aug 22, 2018 | 9.829 | 9.834 | 9.768 | 9.789 | 5,185,189 | -0.05(-0.46%) |
Aug 21, 2018 | 9.814 | 9.845 | 9.804 | 9.834 | 4,967,987 | +0.02(+0.21%) |
Aug 20, 2018 | 9.799 | 9.824 | 9.779 | 9.814 | 7,138,931 | +0.02(+0.21%) |
Aug 17, 2018 | 9.682 | 9.799 | 9.677 | 9.794 | 10,053,317 | +0.12(+1.26%) |
Aug 16, 2018 | 9.662 | 9.713 | 9.642 | 9.672 | 6,996,412 | +0.01(+0.11%) |
Aug 15, 2018 | 9.591 | 9.662 | 9.571 | 9.662 | 9,499,496 | +0.06(+0.58%) |
Aug 14, 2018 | 9.642 | 9.687 | 9.596 | 9.606 | 9,223,323 | -0.05(-0.53%) |
Aug 13, 2018 | 9.637 | 9.667 | 9.601 | 9.657 | 5,992,243 | +0.02(+0.21%) |
Aug 10, 2018 | 9.611 | 9.664 | 9.611 | 9.637 | 16,972,166 | +0.01(+0.05%) |
Aug 09, 2018 | 9.606 | 9.672 | 9.601 | 9.631 | 7,744,449 | +0.05(+0.53%) |
Aug 08, 2018 | 9.545 | 9.591 | 9.500 | 9.581 | 10,556,149 | +0.04(+0.43%) |
Aug 07, 2018 | 9.703 | 9.703 | 9.515 | 9.540 | 13,045,393 | -0.15(-1.52%) |
Aug 06, 2018 | 9.718 | 9.723 | 9.667 | 9.687 | 7,123,483 | +0.01(+0.05%) |
Aug 03, 2018 | 9.728 | 9.763 | 9.672 | 9.682 | 19,984,258 | -0.04(-0.42%) |
Aug 02, 2018 | 9.616 | 9.748 | 9.611 | 9.723 | 20,327,242 | +0.12(+1.22%) |
Aug 01, 2018 | 9.616 | 9.667 | 9.571 | 9.606 | 92,767,104 | -0.27(-2.77%) |
Jul 31, 2018 | 9.895 | 10.01 | 9.865 | 9.880 | 11,963,518 | -0.07(-0.71%) |
Jul 30, 2018 | 9.834 | 9.961 | 9.804 | 9.951 | 12,134,955 | +0.16(+1.61%) |
Jul 27, 2018 | 9.774 | 9.814 | 9.718 | 9.794 | 9,016,929 | +0.06(+0.57%) |
Jul 26, 2018 | 9.698 | 9.849 | 9.688 | 9.739 | 11,311,971 | +0.06(+0.62%) |
Jul 25, 2018 | 9.643 | 9.693 | 9.633 | 9.678 | 5,907,202 | +0.05(+0.47%) |
Jul 24, 2018 | 9.618 | 9.648 | 9.558 | 9.633 | 8,308,362 | +0.03(+0.26%) |
Jul 23, 2018 | 9.628 | 9.678 | 9.603 | 9.608 | 9,866,407 | -0.06(-0.57%) |
Jul 20, 2018 | 9.593 | 9.668 | 9.558 | 9.663 | 9,961,017 | +0.05(+0.47%) |
Jul 19, 2018 | 9.648 | 9.573 | 9.618 | 5,969,657 | +0.05(+0.47%) | |
Jul 18, 2018 | 9.628 | 9.633 | 9.527 | 9.573 | 11,945,118 | -0.05(-0.52%) |
Jul 17, 2018 | 9.573 | 9.628 | 9.558 | 9.623 | 9,372,731 | +0.04(+0.42%) |
Jul 16, 2018 | 9.593 | 9.603 | 9.548 | 9.583 | 7,847,841 | +0.00(+0.00%) |
Jul 13, 2018 | 9.583 | 9.623 | 9.558 | 9.583 | 4,435,569 | +0.02(+0.16%) |
Jul 12, 2018 | 9.633 | 9.633 | 9.553 | 9.568 | 7,502,220 | -0.05(-0.52%) |
Jul 11, 2018 | 9.573 | 9.643 | 9.563 | 9.618 | 5,860,262 | +0.04(+0.37%) |
Jul 10, 2018 | 9.583 | 9.613 | 9.544 | 9.583 | 9,794,860 | +0.02(+0.21%) |
Jul 09, 2018 | 9.608 | 9.613 | 9.512 | 9.563 | 10,476,826 | -0.03(-0.26%) |
Jul 06, 2018 | 9.573 | 9.608 | 9.542 | 9.588 | 7,990,293 | +0.02(+0.16%) |
Jul 05, 2018 | 9.573 | 9.500 | 9.573 | 6,859,085 | +0.05(+0.47%) | |
Jul 03, 2018 | 9.527 | 9.527 | 9.527 | 0 | +0.06(+0.64%) |