Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.503 | 9.503 | 9.450 | 9.465 | 95,290 | -0.02(-0.24%) |
Sep 27, 2018 | 9.427 | 9.503 | 9.419 | 9.488 | 158,149 | +0.06(+0.65%) |
Sep 26, 2018 | 9.396 | 9.434 | 9.389 | 9.427 | 176,552 | +0.02(+0.24%) |
Sep 25, 2018 | 9.480 | 9.480 | 9.404 | 9.404 | 140,917 | -0.05(-0.56%) |
Sep 24, 2018 | 9.450 | 9.488 | 9.442 | 9.457 | 133,772 | -0.03(-0.32%) |
Sep 21, 2018 | 9.495 | 9.518 | 9.472 | 9.488 | 164,687 | -0.06(-0.64%) |
Sep 20, 2018 | 9.526 | 9.556 | 9.518 | 9.548 | 100,814 | +0.02(+0.24%) |
Sep 19, 2018 | 9.510 | 9.556 | 9.495 | 9.526 | 218,210 | -0.02(-0.16%) |
Sep 18, 2018 | 9.587 | 9.617 | 9.503 | 9.541 | 250,181 | -0.08(-0.81%) |
Sep 17, 2018 | 9.708 | 9.723 | 9.587 | 9.619 | 262,075 | -0.10(-1.08%) |
Sep 14, 2018 | 9.784 | 9.807 | 9.723 | 9.723 | 138,137 | -0.08(-0.85%) |
Sep 13, 2018 | 9.845 | 9.845 | 9.800 | 9.807 | 91,025 | -0.04(-0.40%) |
Sep 12, 2018 | 9.793 | 9.846 | 9.793 | 9.846 | 45,996 | +0.05(+0.54%) |
Sep 11, 2018 | 9.824 | 9.854 | 9.786 | 9.793 | 99,445 | -0.07(-0.69%) |
Sep 10, 2018 | 9.854 | 9.861 | 9.793 | 9.861 | 109,161 | +0.10(+1.01%) |
Sep 07, 2018 | 9.771 | 9.793 | 9.763 | 9.763 | 96,909 | -0.02(-0.15%) |
Sep 06, 2018 | 9.771 | 9.808 | 9.771 | 9.778 | 66,463 | -0.02(-0.23%) |
Sep 05, 2018 | 9.869 | 9.877 | 9.778 | 9.801 | 324,566 | -0.08(-0.77%) |
Sep 04, 2018 | 9.839 | 9.884 | 9.839 | 9.877 | 74,623 | +0.02(+0.23%) |
Aug 31, 2018 | 9.854 | 9.854 | 9.854 | 0 | +0.03(+0.31%) | |
Aug 30, 2018 | 9.869 | 9.899 | 9.808 | 9.824 | 158,604 | -0.02(-0.23%) |
Aug 29, 2018 | 9.831 | 9.892 | 9.816 | 9.846 | 128,515 | +0.02(+0.15%) |
Aug 28, 2018 | 9.869 | 9.877 | 9.824 | 9.831 | 80,512 | -0.05(-0.46%) |
Aug 27, 2018 | 9.892 | 9.899 | 9.861 | 9.877 | 85,542 | +0.02(+0.15%) |
Aug 24, 2018 | 9.899 | 9.899 | 9.861 | 9.861 | 71,955 | +0.00(+0.00%) |
Aug 23, 2018 | 9.877 | 9.884 | 9.854 | 9.861 | 95,953 | -0.04(-0.38%) |
Aug 22, 2018 | 9.899 | 9.915 | 9.869 | 9.899 | 76,225 | +0.01(+0.08%) |
Aug 21, 2018 | 9.915 | 9.930 | 9.884 | 9.892 | 78,980 | -0.04(-0.40%) |
Aug 20, 2018 | 9.884 | 9.937 | 9.884 | 9.932 | 99,899 | +0.06(+0.56%) |
Aug 17, 2018 | 9.899 | 9.975 | 9.877 | 9.877 | 200,419 | +0.00(+0.00%) |
Aug 16, 2018 | 9.907 | 9.913 | 9.877 | 9.877 | 109,430 | -0.03(-0.31%) |
Aug 15, 2018 | 9.945 | 9.998 | 9.899 | 9.907 | 95,067 | -0.05(-0.46%) |
Aug 14, 2018 | 9.983 | 9.990 | 9.945 | 9.952 | 37,242 | -0.03(-0.31%) |
Aug 13, 2018 | 9.969 | 9.991 | 9.924 | 9.984 | 88,176 | +0.02(+0.23%) |
Aug 10, 2018 | 9.916 | 9.961 | 9.901 | 9.961 | 57,289 | +0.05(+0.46%) |
Aug 09, 2018 | 9.976 | 9.976 | 9.908 | 9.916 | 78,100 | -0.04(-0.38%) |
Aug 08, 2018 | 10.04 | 10.10 | 9.954 | 9.954 | 101,631 | -0.08(-0.75%) |
Aug 07, 2018 | 9.999 | 10.12 | 9.999 | 10.03 | 161,496 | +0.03(+0.30%) |
Aug 06, 2018 | 9.961 | 10.10 | 9.961 | 9.999 | 126,505 | +0.02(+0.15%) |
Aug 03, 2018 | 9.991 | 9.999 | 9.931 | 9.984 | 121,077 | +0.05(+0.53%) |
Aug 02, 2018 | 9.878 | 9.931 | 9.878 | 9.931 | 132,196 | +0.05(+0.46%) |
Aug 01, 2018 | 9.939 | 9.939 | 9.841 | 9.886 | 144,735 | +0.05(+0.46%) |
Jul 31, 2018 | 9.841 | 9.878 | 9.818 | 9.841 | 80,176 | +0.00(+0.00%) |
Jul 30, 2018 | 9.841 | 9.863 | 9.818 | 9.841 | 48,958 | +0.00(+0.00%) |
Jul 27, 2018 | 9.901 | 9.916 | 9.833 | 9.841 | 73,601 | -0.05(-0.53%) |
Jul 26, 2018 | 9.878 | 9.893 | 9.856 | 9.893 | 73,412 | +0.04(+0.38%) |
Jul 25, 2018 | 9.856 | 9.863 | 9.833 | 9.856 | 67,161 | +0.00(+0.00%) |
Jul 24, 2018 | 9.856 | 9.886 | 9.856 | 9.856 | 54,121 | -0.01(-0.08%) |
Jul 23, 2018 | 9.923 | 9.923 | 9.856 | 9.863 | 86,467 | -0.05(-0.53%) |
Jul 20, 2018 | 9.878 | 9.931 | 9.841 | 9.916 | 153,191 | +0.05(+0.46%) |
Jul 19, 2018 | 9.780 | 9.871 | 9.773 | 9.871 | 105,067 | +0.07(+0.69%) |
Jul 18, 2018 | 9.750 | 9.803 | 9.735 | 9.803 | 114,735 | +0.05(+0.46%) |
Jul 17, 2018 | 9.750 | 9.773 | 9.720 | 9.758 | 148,577 | +0.03(+0.31%) |
Jul 16, 2018 | 9.743 | 9.743 | 9.705 | 9.727 | 53,059 | -0.02(-0.15%) |
Jul 13, 2018 | 9.727 | 9.750 | 9.686 | 9.743 | 107,908 | +0.05(+0.53%) |
Jul 12, 2018 | 9.683 | 9.706 | 9.665 | 9.691 | 75,237 | +0.02(+0.23%) |
Jul 11, 2018 | 9.661 | 9.683 | 9.661 | 9.668 | 99,785 | +0.00(+0.00%) |
Jul 10, 2018 | 9.638 | 9.721 | 9.638 | 9.668 | 145,515 | +0.02(+0.16%) |
Jul 09, 2018 | 9.698 | 9.698 | 9.646 | 9.653 | 71,742 | -0.04(-0.39%) |
Jul 06, 2018 | 9.706 | 9.706 | 9.673 | 9.691 | 70,316 | -0.01(-0.08%) |
Jul 05, 2018 | 9.683 | 9.728 | 9.676 | 9.698 | 138,974 | +0.00(+0.00%) |
Jul 03, 2018 | 9.698 | 9.698 | 9.698 | 0 | -0.02(-0.15%) |