Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.847 | 9.903 | 9.775 | 9.826 | 25,684 | +0.06(+0.58%) |
Sep 27, 2018 | 9.806 | 9.816 | 9.739 | 9.770 | 21,874 | -0.01(-0.11%) |
Sep 26, 2018 | 9.953 | 9.953 | 9.765 | 9.780 | 32,786 | -0.08(-0.83%) |
Sep 25, 2018 | 9.945 | 9.996 | 9.832 | 9.862 | 37,329 | -0.06(-0.62%) |
Sep 24, 2018 | 10.12 | 10.17 | 9.909 | 9.924 | 50,475 | -0.24(-2.38%) |
Sep 21, 2018 | 10.06 | 10.17 | 9.965 | 10.17 | 218,316 | +0.09(+0.92%) |
Sep 20, 2018 | 10.06 | 10.13 | 9.919 | 10.07 | 26,509 | +0.02(+0.20%) |
Sep 19, 2018 | 9.965 | 10.14 | 9.801 | 10.05 | 49,342 | +0.10(+1.03%) |
Sep 18, 2018 | 9.909 | 10.03 | 9.903 | 9.950 | 45,231 | -0.04(-0.36%) |
Sep 17, 2018 | 9.970 | 10.04 | 9.914 | 9.986 | 64,255 | -0.03(-0.31%) |
Sep 14, 2018 | 10.03 | 10.11 | 9.942 | 10.02 | 25,684 | +0.00(+0.00%) |
Sep 13, 2018 | 10.08 | 10.08 | 9.873 | 10.02 | 42,379 | -0.05(-0.51%) |
Sep 12, 2018 | 10.03 | 10.18 | 10.03 | 10.07 | 52,279 | +0.02(+0.15%) |
Sep 11, 2018 | 9.970 | 10.17 | 9.970 | 10.05 | 63,759 | +0.08(+0.77%) |
Sep 10, 2018 | 9.981 | 9.996 | 9.900 | 9.975 | 35,053 | +0.00(+0.00%) |
Sep 07, 2018 | 10.12 | 10.12 | 9.796 | 9.975 | 99,429 | -0.13(-1.32%) |
Sep 06, 2018 | 10.16 | 10.25 | 10.01 | 10.11 | 41,120 | -0.04(-0.40%) |
Sep 05, 2018 | 10.07 | 10.19 | 10.04 | 10.15 | 56,277 | -0.04(-0.40%) |
Sep 04, 2018 | 10.11 | 10.20 | 10.01 | 10.19 | 43,758 | +0.06(+0.61%) |
Aug 31, 2018 | 10.13 | 10.13 | 10.13 | 0 | +0.13(+1.28%) | |
Aug 30, 2018 | 9.929 | 10.11 | 9.880 | 10.00 | 31,507 | +0.01(+0.05%) |
Aug 29, 2018 | 9.734 | 10.03 | 9.734 | 9.996 | 62,142 | -0.14(-1.37%) |
Aug 28, 2018 | 10.20 | 10.20 | 10.08 | 10.13 | 49,951 | -0.04(-0.40%) |
Aug 27, 2018 | 10.22 | 10.22 | 10.14 | 10.18 | 86,806 | -0.02(-0.15%) |
Aug 24, 2018 | 10.17 | 10.25 | 10.10 | 10.19 | 69,269 | +0.07(+0.71%) |
Aug 23, 2018 | 10.13 | 10.18 | 10.02 | 10.12 | 31,782 | +0.04(+0.36%) |
Aug 22, 2018 | 9.975 | 10.11 | 9.975 | 10.08 | 41,941 | +0.11(+1.08%) |
Aug 21, 2018 | 9.868 | 10.02 | 9.852 | 9.975 | 72,881 | +0.15(+1.52%) |
Aug 20, 2018 | 9.811 | 9.857 | 9.775 | 9.826 | 40,147 | +0.01(+0.05%) |
Aug 17, 2018 | 9.806 | 9.873 | 9.785 | 9.821 | 24,127 | -0.02(-0.16%) |
Aug 16, 2018 | 9.718 | 9.862 | 9.718 | 9.837 | 50,994 | +0.16(+1.65%) |
Aug 15, 2018 | 9.688 | 9.739 | 9.600 | 9.677 | 38,802 | +0.01(+0.05%) |
Aug 14, 2018 | 9.595 | 9.688 | 9.551 | 9.672 | 49,416 | +0.11(+1.18%) |
Aug 13, 2018 | 9.472 | 9.605 | 9.472 | 9.559 | 45,007 | +0.05(+0.54%) |
Aug 10, 2018 | 9.369 | 9.554 | 9.369 | 9.508 | 65,378 | +0.09(+0.93%) |
Aug 09, 2018 | 9.323 | 9.462 | 9.282 | 9.420 | 70,186 | +0.08(+0.88%) |
Aug 08, 2018 | 9.297 | 9.362 | 9.282 | 9.338 | 63,866 | +0.07(+0.78%) |
Aug 07, 2018 | 9.328 | 9.333 | 9.256 | 9.266 | 42,838 | -0.06(-0.61%) |
Aug 06, 2018 | 9.282 | 9.348 | 9.259 | 9.323 | 51,160 | +0.06(+0.61%) |
Aug 03, 2018 | 9.348 | 9.456 | 9.266 | 9.266 | 49,617 | -0.11(-1.21%) |
Aug 02, 2018 | 9.359 | 9.420 | 9.343 | 9.379 | 112,423 | +0.01(+0.11%) |
Aug 01, 2018 | 9.456 | 9.456 | 9.369 | 9.369 | 88,717 | -0.06(-0.65%) |
Jul 31, 2018 | 9.544 | 9.544 | 9.395 | 9.431 | 88,468 | -0.07(-0.76%) |
Jul 30, 2018 | 9.652 | 9.698 | 9.492 | 9.503 | 120,743 | -0.13(-1.39%) |
Jul 27, 2018 | 9.713 | 9.713 | 9.564 | 9.636 | 70,242 | -0.07(-0.69%) |
Jul 26, 2018 | 9.749 | 9.806 | 9.703 | 9.703 | 40,092 | -0.05(-0.47%) |
Jul 25, 2018 | 9.852 | 9.852 | 9.713 | 9.749 | 44,453 | -0.06(-0.63%) |
Jul 24, 2018 | 9.837 | 9.868 | 9.713 | 9.811 | 108,473 | +0.05(+0.53%) |
Jul 23, 2018 | 9.832 | 9.852 | 9.760 | 9.760 | 120,303 | +0.00(+0.00%) |
Jul 20, 2018 | 9.713 | 9.806 | 9.535 | 9.760 | 86,240 | +0.08(+0.85%) |
Jul 19, 2018 | 9.739 | 9.790 | 9.662 | 9.677 | 99,532 | -0.11(-1.10%) |
Jul 18, 2018 | 9.739 | 9.826 | 9.693 | 9.785 | 33,126 | +0.01(+0.11%) |
Jul 17, 2018 | 9.770 | 9.834 | 9.713 | 9.775 | 56,633 | +0.01(+0.05%) |
Jul 16, 2018 | 9.564 | 9.770 | 9.564 | 9.770 | 72,015 | +0.22(+2.31%) |
Jul 13, 2018 | 9.724 | 9.724 | 9.487 | 9.549 | 123,611 | -0.19(-1.90%) |
Jul 12, 2018 | 9.832 | 9.832 | 9.718 | 9.734 | 58,342 | -0.08(-0.84%) |
Jul 11, 2018 | 9.811 | 9.965 | 9.811 | 9.816 | 37,611 | -0.06(-0.62%) |
Jul 10, 2018 | 9.765 | 9.914 | 9.749 | 9.878 | 102,318 | +0.08(+0.84%) |
Jul 09, 2018 | 9.708 | 9.814 | 9.708 | 9.796 | 80,796 | +0.12(+1.22%) |
Jul 06, 2018 | 9.724 | 9.821 | 9.672 | 9.677 | 56,948 | -0.03(-0.32%) |
Jul 05, 2018 | 9.806 | 9.806 | 9.698 | 9.708 | 94,062 | +0.01(+0.11%) |
Jul 03, 2018 | 9.698 | 9.698 | 9.698 | 0 | -0.04(-0.37%) |