Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.413 | 9.413 | 9.335 | 9.353 | 254,886 | -0.02(-0.19%) |
Sep 27, 2018 | 9.341 | 9.413 | 9.341 | 9.371 | 363,272 | +0.01(+0.13%) |
Sep 26, 2018 | 9.419 | 9.431 | 9.341 | 9.359 | 378,593 | -0.05(-0.58%) |
Sep 25, 2018 | 9.473 | 9.497 | 9.401 | 9.413 | 141,115 | -0.05(-0.57%) |
Sep 24, 2018 | 9.503 | 9.504 | 9.455 | 9.467 | 130,063 | -0.02(-0.25%) |
Sep 21, 2018 | 9.533 | 9.533 | 9.461 | 9.491 | 253,059 | -0.02(-0.25%) |
Sep 20, 2018 | 9.515 | 9.515 | 9.485 | 9.515 | 81,111 | +0.05(+0.51%) |
Sep 19, 2018 | 9.545 | 9.545 | 9.461 | 9.467 | 117,488 | -0.04(-0.40%) |
Sep 18, 2018 | 9.493 | 9.535 | 9.481 | 9.505 | 144,554 | +0.01(+0.13%) |
Sep 17, 2018 | 9.529 | 9.529 | 9.481 | 9.493 | 163,236 | -0.01(-0.13%) |
Sep 14, 2018 | 9.511 | 9.517 | 9.475 | 9.505 | 114,184 | -0.01(-0.06%) |
Sep 13, 2018 | 9.535 | 9.535 | 9.511 | 9.511 | 92,471 | +0.02(+0.25%) |
Sep 12, 2018 | 9.535 | 9.535 | 9.481 | 9.487 | 154,038 | -0.02(-0.19%) |
Sep 11, 2018 | 9.505 | 9.523 | 9.481 | 9.505 | 130,389 | +0.00(+0.00%) |
Sep 10, 2018 | 9.511 | 9.511 | 9.439 | 9.505 | 197,716 | +0.09(+0.95%) |
Sep 07, 2018 | 9.463 | 9.463 | 9.388 | 9.415 | 174,703 | -0.01(-0.06%) |
Sep 06, 2018 | 9.421 | 9.433 | 9.409 | 9.421 | 226,829 | -0.01(-0.13%) |
Sep 05, 2018 | 9.481 | 9.481 | 9.433 | 9.433 | 162,964 | -0.03(-0.32%) |
Sep 04, 2018 | 9.457 | 9.469 | 9.445 | 9.463 | 215,639 | +0.01(+0.13%) |
Aug 31, 2018 | 9.451 | 9.451 | 9.451 | 0 | -0.03(-0.32%) | |
Aug 30, 2018 | 9.475 | 9.499 | 9.463 | 9.481 | 137,160 | +0.00(+0.00%) |
Aug 29, 2018 | 9.505 | 9.529 | 9.481 | 9.481 | 182,242 | -0.02(-0.25%) |
Aug 28, 2018 | 9.541 | 9.541 | 9.493 | 9.505 | 149,345 | -0.04(-0.38%) |
Aug 27, 2018 | 9.529 | 9.541 | 9.487 | 9.541 | 154,381 | +0.05(+0.50%) |
Aug 24, 2018 | 9.523 | 9.547 | 9.469 | 9.493 | 153,639 | +0.01(+0.13%) |
Aug 23, 2018 | 9.517 | 9.529 | 9.481 | 9.481 | 226,110 | -0.05(-0.56%) |
Aug 22, 2018 | 9.529 | 9.570 | 9.529 | 9.535 | 142,499 | -0.04(-0.45%) |
Aug 21, 2018 | 9.578 | 9.590 | 9.536 | 9.578 | 128,812 | +0.01(+0.06%) |
Aug 20, 2018 | 9.548 | 9.572 | 9.524 | 9.572 | 120,099 | +0.05(+0.50%) |
Aug 17, 2018 | 9.530 | 9.548 | 9.501 | 9.524 | 87,854 | -0.01(-0.06%) |
Aug 16, 2018 | 9.495 | 9.560 | 9.495 | 9.530 | 121,521 | +0.07(+0.75%) |
Aug 15, 2018 | 9.489 | 9.501 | 9.441 | 9.459 | 137,754 | -0.05(-0.50%) |
Aug 14, 2018 | 9.447 | 9.507 | 9.447 | 9.507 | 100,998 | +0.08(+0.82%) |
Aug 13, 2018 | 9.441 | 9.453 | 9.406 | 9.429 | 143,771 | +0.01(+0.13%) |
Aug 10, 2018 | 9.418 | 9.447 | 9.394 | 9.418 | 100,476 | -0.00(-0.03%) |
Aug 09, 2018 | 9.459 | 9.459 | 9.412 | 9.421 | 159,664 | -0.01(-0.16%) |
Aug 08, 2018 | 9.465 | 9.465 | 9.423 | 9.435 | 165,601 | -0.01(-0.13%) |
Aug 07, 2018 | 9.507 | 9.507 | 9.435 | 9.447 | 148,458 | -0.07(-0.69%) |
Aug 06, 2018 | 9.590 | 9.590 | 9.507 | 9.513 | 155,246 | +0.00(+0.00%) |
Aug 03, 2018 | 9.501 | 9.530 | 9.483 | 9.513 | 108,723 | +0.03(+0.31%) |
Aug 02, 2018 | 9.429 | 9.483 | 9.394 | 9.483 | 76,946 | +0.06(+0.63%) |
Aug 01, 2018 | 9.394 | 9.429 | 9.394 | 9.423 | 124,470 | +0.02(+0.19%) |
Jul 31, 2018 | 9.423 | 9.423 | 9.394 | 9.406 | 177,246 | -0.02(-0.19%) |
Jul 30, 2018 | 9.453 | 9.495 | 9.423 | 9.423 | 106,542 | -0.04(-0.44%) |
Jul 27, 2018 | 9.471 | 9.495 | 9.435 | 9.465 | 71,865 | -0.01(-0.06%) |
Jul 26, 2018 | 9.489 | 9.489 | 9.412 | 9.471 | 215,140 | +0.01(+0.13%) |
Jul 25, 2018 | 9.513 | 9.513 | 9.447 | 9.459 | 101,204 | -0.05(-0.50%) |
Jul 24, 2018 | 9.483 | 9.507 | 9.479 | 9.507 | 97,008 | +0.04(+0.44%) |
Jul 23, 2018 | 9.477 | 9.501 | 9.453 | 9.465 | 79,230 | +0.01(+0.13%) |
Jul 20, 2018 | 9.453 | 9.489 | 9.447 | 9.453 | 93,322 | +0.01(+0.11%) |
Jul 19, 2018 | 9.460 | 9.460 | 9.431 | 9.443 | 128,423 | -0.02(-0.19%) |
Jul 18, 2018 | 9.466 | 9.502 | 9.443 | 9.460 | 122,445 | +0.02(+0.19%) |
Jul 17, 2018 | 9.431 | 9.449 | 9.419 | 9.443 | 113,513 | +0.02(+0.19%) |
Jul 16, 2018 | 9.490 | 9.490 | 9.413 | 9.425 | 127,965 | -0.06(-0.62%) |
Jul 13, 2018 | 9.466 | 9.502 | 9.425 | 9.484 | 232,672 | +0.02(+0.19%) |
Jul 12, 2018 | 9.472 | 9.496 | 9.443 | 9.466 | 142,200 | +0.02(+0.25%) |
Jul 11, 2018 | 9.455 | 9.461 | 9.425 | 9.443 | 102,591 | -0.01(-0.06%) |
Jul 10, 2018 | 9.455 | 9.472 | 9.419 | 9.449 | 139,931 | +0.00(+0.00%) |
Jul 09, 2018 | 9.496 | 9.496 | 9.431 | 9.449 | 154,595 | -0.04(-0.37%) |
Jul 06, 2018 | 9.431 | 9.490 | 9.425 | 9.484 | 125,357 | +0.01(+0.06%) |
Jul 05, 2018 | 9.525 | 9.525 | 9.472 | 9.478 | 69,489 | -0.02(-0.25%) |
Jul 03, 2018 | 9.502 | 9.502 | 9.502 | 0 | +0.01(+0.06%) |