Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.625 | 9.651 | 9.576 | 9.641 | 13,689,838 | +0.03(+0.27%) |
Sep 27, 2018 | 9.630 | 9.667 | 9.594 | 9.615 | 7,878,605 | +0.03(+0.27%) |
Sep 26, 2018 | 9.656 | 9.656 | 9.589 | 9.589 | 11,143,374 | -0.05(-0.48%) |
Sep 25, 2018 | 9.651 | 9.676 | 9.584 | 9.635 | 9,055,300 | +0.02(+0.16%) |
Sep 24, 2018 | 9.686 | 9.692 | 9.610 | 9.620 | 10,063,333 | -0.07(-0.69%) |
Sep 21, 2018 | 9.640 | 9.702 | 9.625 | 9.686 | 14,469,457 | +0.07(+0.69%) |
Sep 20, 2018 | 9.625 | 9.635 | 9.574 | 9.620 | 8,865,995 | +0.03(+0.32%) |
Sep 19, 2018 | 9.625 | 9.645 | 9.574 | 9.589 | 12,466,006 | -0.03(-0.32%) |
Sep 18, 2018 | 9.645 | 9.676 | 9.579 | 9.620 | 14,218,662 | -0.06(-0.58%) |
Sep 17, 2018 | 9.681 | 9.686 | 9.620 | 9.676 | 7,158,495 | -0.01(-0.05%) |
Sep 14, 2018 | 9.712 | 9.727 | 9.653 | 9.681 | 6,171,816 | -0.03(-0.32%) |
Sep 13, 2018 | 9.702 | 9.722 | 9.666 | 9.712 | 7,943,754 | +0.06(+0.58%) |
Sep 12, 2018 | 9.763 | 9.768 | 9.574 | 9.656 | 22,039,358 | -0.14(-1.41%) |
Sep 11, 2018 | 9.835 | 9.835 | 9.789 | 9.794 | 6,726,263 | -0.04(-0.42%) |
Sep 10, 2018 | 9.825 | 9.850 | 9.789 | 9.835 | 4,776,396 | +0.04(+0.42%) |
Sep 07, 2018 | 9.835 | 9.845 | 9.779 | 9.794 | 6,778,832 | -0.04(-0.37%) |
Sep 06, 2018 | 9.809 | 9.871 | 9.804 | 9.830 | 7,836,962 | +0.03(+0.31%) |
Sep 05, 2018 | 9.779 | 9.815 | 9.763 | 9.799 | 6,730,484 | +0.04(+0.42%) |
Sep 04, 2018 | 9.738 | 9.804 | 9.738 | 9.758 | 5,800,011 | +0.01(+0.11%) |
Aug 31, 2018 | 9.748 | 9.748 | 9.748 | 0 | -0.06(-0.63%) | |
Aug 30, 2018 | 9.861 | 9.861 | 9.789 | 9.809 | 8,263,619 | +0.00(+0.00%) |
Aug 29, 2018 | 9.820 | 9.830 | 9.799 | 9.809 | 7,378,150 | +0.00(+0.00%) |
Aug 28, 2018 | 9.814 | 9.835 | 9.784 | 9.809 | 5,102,842 | +0.02(+0.16%) |
Aug 27, 2018 | 9.814 | 9.830 | 9.784 | 9.794 | 7,009,651 | -0.01(-0.05%) |
Aug 24, 2018 | 9.799 | 9.814 | 9.769 | 9.799 | 5,012,482 | +0.00(+0.00%) |
Aug 23, 2018 | 9.809 | 9.825 | 9.748 | 9.799 | 4,453,049 | +0.01(+0.05%) |
Aug 22, 2018 | 9.835 | 9.840 | 9.774 | 9.794 | 5,182,349 | -0.05(-0.46%) |
Aug 21, 2018 | 9.820 | 9.850 | 9.809 | 9.840 | 4,965,266 | +0.02(+0.21%) |
Aug 20, 2018 | 9.804 | 9.830 | 9.784 | 9.820 | 7,135,021 | +0.02(+0.21%) |
Aug 17, 2018 | 9.688 | 9.804 | 9.682 | 9.799 | 10,047,810 | +0.12(+1.26%) |
Aug 16, 2018 | 9.667 | 9.718 | 9.647 | 9.677 | 6,992,579 | +0.01(+0.10%) |
Aug 15, 2018 | 9.596 | 9.667 | 9.576 | 9.667 | 9,494,293 | +0.06(+0.58%) |
Aug 14, 2018 | 9.647 | 9.693 | 9.601 | 9.611 | 9,218,271 | -0.05(-0.53%) |
Aug 13, 2018 | 9.642 | 9.672 | 9.606 | 9.662 | 5,988,960 | +0.02(+0.21%) |
Aug 10, 2018 | 9.616 | 9.670 | 9.616 | 9.642 | 16,962,868 | +0.01(+0.05%) |
Aug 09, 2018 | 9.611 | 9.677 | 9.606 | 9.637 | 7,740,207 | +0.05(+0.53%) |
Aug 08, 2018 | 9.550 | 9.596 | 9.505 | 9.586 | 10,550,366 | +0.04(+0.43%) |
Aug 07, 2018 | 9.708 | 9.708 | 9.520 | 9.545 | 13,038,247 | -0.15(-1.52%) |
Aug 06, 2018 | 9.723 | 9.728 | 9.672 | 9.693 | 7,119,581 | +0.01(+0.05%) |
Aug 03, 2018 | 9.733 | 9.769 | 9.677 | 9.688 | 19,973,312 | -0.04(-0.42%) |
Aug 02, 2018 | 9.622 | 9.754 | 9.616 | 9.728 | 20,316,106 | +0.12(+1.22%) |
Aug 01, 2018 | 9.622 | 9.672 | 9.576 | 9.611 | 92,716,296 | -0.27(-2.77%) |
Jul 31, 2018 | 9.901 | 10.01 | 9.870 | 9.886 | 11,956,965 | -0.07(-0.71%) |
Jul 30, 2018 | 9.840 | 9.967 | 9.809 | 9.957 | 12,128,307 | +0.16(+1.61%) |
Jul 27, 2018 | 9.779 | 9.819 | 9.724 | 9.799 | 9,011,991 | +0.06(+0.57%) |
Jul 26, 2018 | 9.704 | 9.855 | 9.694 | 9.744 | 11,305,776 | +0.06(+0.62%) |
Jul 25, 2018 | 9.648 | 9.699 | 9.638 | 9.684 | 5,903,967 | +0.05(+0.47%) |
Jul 24, 2018 | 9.623 | 9.653 | 9.563 | 9.638 | 8,303,811 | +0.03(+0.26%) |
Jul 23, 2018 | 9.633 | 9.684 | 9.608 | 9.613 | 9,861,003 | -0.06(-0.57%) |
Jul 20, 2018 | 9.598 | 9.673 | 9.563 | 9.668 | 9,955,562 | +0.05(+0.47%) |
Jul 19, 2018 | 9.653 | 9.578 | 9.623 | 5,966,387 | +0.05(+0.47%) | |
Jul 18, 2018 | 9.633 | 9.638 | 9.533 | 9.578 | 11,938,576 | -0.05(-0.52%) |
Jul 17, 2018 | 9.578 | 9.633 | 9.563 | 9.628 | 9,367,598 | +0.04(+0.42%) |
Jul 16, 2018 | 9.598 | 9.608 | 9.553 | 9.588 | 7,843,543 | +0.00(+0.00%) |
Jul 13, 2018 | 9.588 | 9.628 | 9.563 | 9.588 | 4,433,140 | +0.02(+0.16%) |
Jul 12, 2018 | 9.638 | 9.638 | 9.558 | 9.573 | 7,498,112 | -0.05(-0.52%) |
Jul 11, 2018 | 9.578 | 9.648 | 9.568 | 9.623 | 5,857,052 | +0.04(+0.37%) |
Jul 10, 2018 | 9.588 | 9.618 | 9.549 | 9.588 | 9,789,496 | +0.02(+0.21%) |
Jul 09, 2018 | 9.613 | 9.618 | 9.518 | 9.568 | 10,471,089 | -0.03(-0.26%) |
Jul 06, 2018 | 9.578 | 9.613 | 9.548 | 9.593 | 7,985,917 | +0.02(+0.16%) |
Jul 05, 2018 | 9.578 | 9.505 | 9.578 | 6,855,329 | +0.05(+0.47%) | |
Jul 03, 2018 | 9.533 | 9.533 | 9.533 | 0 | +0.06(+0.64%) |