Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.751 | 9.777 | 9.701 | 9.766 | 13,513,763 | +0.03(+0.27%) |
Sep 27, 2018 | 9.756 | 9.793 | 9.719 | 9.740 | 7,777,272 | +0.03(+0.27%) |
Sep 26, 2018 | 9.781 | 9.781 | 9.714 | 9.714 | 11,000,051 | -0.05(-0.48%) |
Sep 25, 2018 | 9.776 | 9.802 | 9.709 | 9.761 | 8,938,833 | +0.02(+0.16%) |
Sep 24, 2018 | 9.813 | 9.818 | 9.735 | 9.745 | 9,933,901 | -0.07(-0.69%) |
Sep 21, 2018 | 9.766 | 9.828 | 9.750 | 9.813 | 14,283,354 | +0.07(+0.69%) |
Sep 20, 2018 | 9.750 | 9.761 | 9.698 | 9.745 | 8,751,963 | +0.03(+0.32%) |
Sep 19, 2018 | 9.750 | 9.771 | 9.698 | 9.714 | 12,305,671 | -0.03(-0.32%) |
Sep 18, 2018 | 9.771 | 9.802 | 9.704 | 9.745 | 14,035,785 | -0.06(-0.58%) |
Sep 17, 2018 | 9.807 | 9.813 | 9.745 | 9.802 | 7,066,424 | -0.01(-0.05%) |
Sep 14, 2018 | 9.839 | 9.854 | 9.779 | 9.807 | 6,092,436 | -0.03(-0.32%) |
Sep 13, 2018 | 9.828 | 9.849 | 9.792 | 9.839 | 7,841,584 | +0.06(+0.58%) |
Sep 12, 2018 | 9.890 | 9.896 | 9.698 | 9.781 | 21,755,892 | -0.14(-1.41%) |
Sep 11, 2018 | 9.963 | 9.963 | 9.916 | 9.922 | 6,639,752 | -0.04(-0.42%) |
Sep 10, 2018 | 9.953 | 9.979 | 9.916 | 9.963 | 4,714,963 | +0.04(+0.42%) |
Sep 07, 2018 | 9.963 | 9.974 | 9.906 | 9.922 | 6,691,644 | -0.04(-0.36%) |
Sep 06, 2018 | 9.937 | 9.999 | 9.932 | 9.958 | 7,736,165 | +0.03(+0.31%) |
Sep 05, 2018 | 9.906 | 9.942 | 9.890 | 9.927 | 6,643,918 | +0.04(+0.42%) |
Sep 04, 2018 | 9.865 | 9.932 | 9.865 | 9.885 | 5,725,412 | +0.01(+0.11%) |
Aug 31, 2018 | 9.875 | 9.875 | 9.875 | 0 | -0.06(-0.63%) | |
Aug 30, 2018 | 9.989 | 9.989 | 9.916 | 9.937 | 8,157,335 | +0.00(+0.00%) |
Aug 29, 2018 | 9.947 | 9.958 | 9.927 | 9.937 | 7,283,255 | +0.00(+0.00%) |
Aug 28, 2018 | 9.942 | 9.963 | 9.911 | 9.937 | 5,037,211 | +0.02(+0.16%) |
Aug 27, 2018 | 9.942 | 9.958 | 9.911 | 9.922 | 6,919,495 | -0.01(-0.05%) |
Aug 24, 2018 | 9.927 | 9.942 | 9.896 | 9.927 | 4,948,012 | +0.00(+0.00%) |
Aug 23, 2018 | 9.937 | 9.953 | 9.875 | 9.927 | 4,395,775 | +0.01(+0.05%) |
Aug 22, 2018 | 9.963 | 9.968 | 9.901 | 9.922 | 5,115,695 | -0.05(-0.46%) |
Aug 21, 2018 | 9.947 | 9.978 | 9.937 | 9.968 | 4,901,404 | +0.02(+0.21%) |
Aug 20, 2018 | 9.932 | 9.958 | 9.911 | 9.947 | 7,043,252 | +0.02(+0.21%) |
Aug 17, 2018 | 9.814 | 9.932 | 9.809 | 9.927 | 9,918,578 | +0.12(+1.26%) |
Aug 16, 2018 | 9.793 | 9.845 | 9.773 | 9.803 | 6,902,643 | +0.01(+0.11%) |
Aug 15, 2018 | 9.721 | 9.793 | 9.701 | 9.793 | 9,372,180 | +0.06(+0.58%) |
Aug 14, 2018 | 9.773 | 9.819 | 9.726 | 9.737 | 9,099,708 | -0.05(-0.53%) |
Aug 13, 2018 | 9.767 | 9.798 | 9.731 | 9.788 | 5,911,932 | +0.02(+0.21%) |
Aug 10, 2018 | 9.742 | 9.796 | 9.742 | 9.767 | 16,744,697 | +0.01(+0.05%) |
Aug 09, 2018 | 9.737 | 9.803 | 9.731 | 9.762 | 7,640,655 | +0.05(+0.53%) |
Aug 08, 2018 | 9.675 | 9.721 | 9.629 | 9.711 | 10,414,670 | +0.04(+0.43%) |
Aug 07, 2018 | 9.834 | 9.834 | 9.644 | 9.670 | 12,870,553 | -0.15(-1.52%) |
Aug 06, 2018 | 9.850 | 9.855 | 9.798 | 9.819 | 7,028,011 | +0.01(+0.05%) |
Aug 03, 2018 | 9.860 | 9.896 | 9.803 | 9.814 | 19,716,422 | -0.04(-0.42%) |
Aug 02, 2018 | 9.747 | 9.881 | 9.742 | 9.855 | 20,054,806 | +0.12(+1.22%) |
Aug 01, 2018 | 9.747 | 9.798 | 9.701 | 9.737 | 91,523,800 | -0.28(-2.77%) |
Jul 31, 2018 | 10.03 | 10.14 | 9.999 | 10.01 | 11,803,178 | -0.07(-0.71%) |
Jul 30, 2018 | 9.968 | 10.10 | 9.937 | 10.09 | 11,972,317 | +0.16(+1.61%) |
Jul 27, 2018 | 9.907 | 9.947 | 9.850 | 9.927 | 8,896,080 | +0.06(+0.57%) |
Jul 26, 2018 | 9.830 | 9.983 | 9.820 | 9.871 | 11,160,364 | +0.06(+0.62%) |
Jul 25, 2018 | 9.774 | 9.825 | 9.764 | 9.810 | 5,828,031 | +0.05(+0.47%) |
Jul 24, 2018 | 9.749 | 9.779 | 9.687 | 9.764 | 8,197,010 | +0.03(+0.26%) |
Jul 23, 2018 | 9.759 | 9.810 | 9.733 | 9.738 | 9,734,173 | -0.06(-0.57%) |
Jul 20, 2018 | 9.723 | 9.800 | 9.687 | 9.794 | 9,827,516 | +0.05(+0.47%) |
Jul 19, 2018 | 9.779 | 9.703 | 9.749 | 5,889,649 | +0.05(+0.47%) | |
Jul 18, 2018 | 9.759 | 9.764 | 9.657 | 9.703 | 11,785,024 | -0.05(-0.52%) |
Jul 17, 2018 | 9.703 | 9.759 | 9.687 | 9.754 | 9,247,114 | +0.04(+0.42%) |
Jul 16, 2018 | 9.723 | 9.733 | 9.677 | 9.713 | 7,742,661 | +0.00(+0.00%) |
Jul 13, 2018 | 9.713 | 9.754 | 9.687 | 9.713 | 4,376,122 | +0.02(+0.16%) |
Jul 12, 2018 | 9.764 | 9.764 | 9.682 | 9.698 | 7,401,672 | -0.05(-0.52%) |
Jul 11, 2018 | 9.703 | 9.774 | 9.693 | 9.749 | 5,781,720 | +0.04(+0.37%) |
Jul 10, 2018 | 9.713 | 9.743 | 9.674 | 9.713 | 9,663,586 | +0.02(+0.21%) |
Jul 09, 2018 | 9.738 | 9.743 | 9.642 | 9.693 | 10,336,412 | -0.03(-0.26%) |
Jul 06, 2018 | 9.703 | 9.738 | 9.672 | 9.718 | 7,883,204 | +0.02(+0.16%) |
Jul 05, 2018 | 9.703 | 9.629 | 9.703 | 6,767,157 | +0.05(+0.47%) | |
Jul 03, 2018 | 9.657 | 9.657 | 9.657 | 0 | +0.06(+0.64%) |