Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.503 | 9.503 | 9.450 | 9.465 | 95,286 | -0.02(-0.24%) |
Sep 27, 2018 | 9.427 | 9.503 | 9.419 | 9.488 | 158,144 | +0.06(+0.65%) |
Sep 26, 2018 | 9.397 | 9.435 | 9.389 | 9.427 | 176,546 | +0.02(+0.24%) |
Sep 25, 2018 | 9.480 | 9.480 | 9.404 | 9.404 | 140,912 | -0.05(-0.56%) |
Sep 24, 2018 | 9.450 | 9.488 | 9.442 | 9.458 | 133,768 | -0.03(-0.32%) |
Sep 21, 2018 | 9.496 | 9.518 | 9.473 | 9.488 | 164,681 | -0.06(-0.64%) |
Sep 20, 2018 | 9.526 | 9.556 | 9.518 | 9.549 | 100,810 | +0.02(+0.24%) |
Sep 19, 2018 | 9.511 | 9.556 | 9.496 | 9.526 | 218,202 | -0.02(-0.16%) |
Sep 18, 2018 | 9.587 | 9.617 | 9.503 | 9.541 | 250,173 | -0.08(-0.81%) |
Sep 17, 2018 | 9.709 | 9.724 | 9.587 | 9.619 | 262,066 | -0.10(-1.08%) |
Sep 14, 2018 | 9.785 | 9.807 | 9.724 | 9.724 | 138,132 | -0.08(-0.85%) |
Sep 13, 2018 | 9.846 | 9.846 | 9.800 | 9.807 | 91,021 | -0.04(-0.40%) |
Sep 12, 2018 | 9.794 | 9.847 | 9.794 | 9.847 | 45,994 | +0.05(+0.54%) |
Sep 11, 2018 | 9.824 | 9.854 | 9.786 | 9.794 | 99,441 | -0.07(-0.69%) |
Sep 10, 2018 | 9.854 | 9.862 | 9.794 | 9.862 | 109,157 | +0.10(+1.01%) |
Sep 07, 2018 | 9.771 | 9.794 | 9.763 | 9.763 | 96,905 | -0.02(-0.15%) |
Sep 06, 2018 | 9.771 | 9.809 | 9.771 | 9.779 | 66,460 | -0.02(-0.23%) |
Sep 05, 2018 | 9.869 | 9.877 | 9.779 | 9.801 | 324,554 | -0.08(-0.77%) |
Sep 04, 2018 | 9.839 | 9.885 | 9.839 | 9.877 | 74,621 | +0.02(+0.23%) |
Aug 31, 2018 | 9.854 | 9.854 | 9.854 | 0 | +0.03(+0.31%) | |
Aug 30, 2018 | 9.869 | 9.900 | 9.809 | 9.824 | 158,599 | -0.02(-0.23%) |
Aug 29, 2018 | 9.832 | 9.892 | 9.816 | 9.847 | 128,510 | +0.02(+0.15%) |
Aug 28, 2018 | 9.869 | 9.877 | 9.824 | 9.832 | 80,509 | -0.05(-0.46%) |
Aug 27, 2018 | 9.892 | 9.900 | 9.862 | 9.877 | 85,539 | +0.02(+0.15%) |
Aug 24, 2018 | 9.900 | 9.900 | 9.862 | 9.862 | 71,953 | +0.00(+0.00%) |
Aug 23, 2018 | 9.877 | 9.885 | 9.854 | 9.862 | 95,949 | -0.04(-0.38%) |
Aug 22, 2018 | 9.900 | 9.915 | 9.869 | 9.900 | 76,222 | +0.01(+0.08%) |
Aug 21, 2018 | 9.915 | 9.930 | 9.885 | 9.892 | 78,978 | -0.04(-0.40%) |
Aug 20, 2018 | 9.885 | 9.938 | 9.885 | 9.932 | 99,896 | +0.06(+0.56%) |
Aug 17, 2018 | 9.900 | 9.975 | 9.877 | 9.877 | 200,412 | +0.00(+0.00%) |
Aug 16, 2018 | 9.907 | 9.914 | 9.877 | 9.877 | 109,426 | -0.03(-0.31%) |
Aug 15, 2018 | 9.945 | 9.998 | 9.900 | 9.907 | 95,063 | -0.05(-0.46%) |
Aug 14, 2018 | 9.983 | 9.991 | 9.945 | 9.953 | 37,241 | -0.03(-0.31%) |
Aug 13, 2018 | 9.969 | 9.992 | 9.924 | 9.984 | 88,173 | +0.02(+0.23%) |
Aug 10, 2018 | 9.916 | 9.962 | 9.901 | 9.962 | 57,287 | +0.05(+0.46%) |
Aug 09, 2018 | 9.977 | 9.977 | 9.909 | 9.916 | 78,098 | -0.04(-0.38%) |
Aug 08, 2018 | 10.04 | 10.10 | 9.954 | 9.954 | 101,628 | -0.08(-0.75%) |
Aug 07, 2018 | 9.999 | 10.12 | 9.999 | 10.03 | 161,491 | +0.03(+0.30%) |
Aug 06, 2018 | 9.962 | 10.10 | 9.962 | 9.999 | 126,500 | +0.02(+0.15%) |
Aug 03, 2018 | 9.992 | 9.999 | 9.931 | 9.984 | 121,072 | +0.05(+0.53%) |
Aug 02, 2018 | 9.879 | 9.931 | 9.879 | 9.931 | 132,192 | +0.05(+0.46%) |
Aug 01, 2018 | 9.939 | 9.939 | 9.841 | 9.886 | 144,730 | +0.05(+0.46%) |
Jul 31, 2018 | 9.841 | 9.879 | 9.818 | 9.841 | 80,173 | +0.00(+0.00%) |
Jul 30, 2018 | 9.841 | 9.864 | 9.818 | 9.841 | 48,956 | +0.00(+0.00%) |
Jul 27, 2018 | 9.901 | 9.916 | 9.833 | 9.841 | 73,598 | -0.05(-0.53%) |
Jul 26, 2018 | 9.879 | 9.894 | 9.856 | 9.894 | 73,410 | +0.04(+0.38%) |
Jul 25, 2018 | 9.856 | 9.864 | 9.833 | 9.856 | 67,159 | +0.00(+0.00%) |
Jul 24, 2018 | 9.856 | 9.886 | 9.856 | 9.856 | 54,119 | -0.01(-0.08%) |
Jul 23, 2018 | 9.924 | 9.924 | 9.856 | 9.864 | 86,464 | -0.05(-0.53%) |
Jul 20, 2018 | 9.879 | 9.931 | 9.841 | 9.916 | 153,185 | +0.05(+0.46%) |
Jul 19, 2018 | 9.781 | 9.871 | 9.773 | 9.871 | 105,064 | +0.07(+0.69%) |
Jul 18, 2018 | 9.750 | 9.803 | 9.735 | 9.803 | 114,731 | +0.05(+0.46%) |
Jul 17, 2018 | 9.750 | 9.773 | 9.720 | 9.758 | 148,572 | +0.03(+0.31%) |
Jul 16, 2018 | 9.743 | 9.743 | 9.705 | 9.728 | 53,057 | -0.02(-0.15%) |
Jul 13, 2018 | 9.728 | 9.750 | 9.686 | 9.743 | 107,904 | +0.05(+0.53%) |
Jul 12, 2018 | 9.684 | 9.706 | 9.665 | 9.691 | 75,235 | +0.02(+0.23%) |
Jul 11, 2018 | 9.661 | 9.684 | 9.661 | 9.669 | 99,782 | +0.00(+0.00%) |
Jul 10, 2018 | 9.639 | 9.721 | 9.639 | 9.669 | 145,510 | +0.02(+0.16%) |
Jul 09, 2018 | 9.699 | 9.699 | 9.646 | 9.654 | 71,739 | -0.04(-0.39%) |
Jul 06, 2018 | 9.706 | 9.706 | 9.673 | 9.691 | 70,314 | -0.01(-0.08%) |
Jul 05, 2018 | 9.684 | 9.729 | 9.676 | 9.699 | 138,969 | +0.00(+0.00%) |
Jul 03, 2018 | 9.699 | 9.699 | 9.699 | 0 | -0.02(-0.15%) |