Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.834 | 8.878 | 8.825 | 8.869 | 119,556 | +0.04(+0.40%) |
Sep 27, 2018 | 8.764 | 8.843 | 8.755 | 8.834 | 151,140 | +0.05(+0.60%) |
Sep 26, 2018 | 8.755 | 8.790 | 8.702 | 8.781 | 158,542 | +0.03(+0.30%) |
Sep 25, 2018 | 8.843 | 8.843 | 8.719 | 8.755 | 101,931 | -0.04(-0.40%) |
Sep 24, 2018 | 8.808 | 8.808 | 8.755 | 8.790 | 107,549 | -0.02(-0.20%) |
Sep 21, 2018 | 8.860 | 8.860 | 8.781 | 8.808 | 92,307 | -0.03(-0.30%) |
Sep 20, 2018 | 8.852 | 8.852 | 8.799 | 8.834 | 102,765 | +0.01(+0.10%) |
Sep 19, 2018 | 8.904 | 8.904 | 8.808 | 8.825 | 96,232 | -0.04(-0.40%) |
Sep 18, 2018 | 8.922 | 8.966 | 8.825 | 8.860 | 142,066 | -0.07(-0.79%) |
Sep 17, 2018 | 8.984 | 8.984 | 8.931 | 8.931 | 38,549 | -0.07(-0.78%) |
Sep 14, 2018 | 9.037 | 9.045 | 8.957 | 9.001 | 99,800 | -0.04(-0.50%) |
Sep 13, 2018 | 9.054 | 9.098 | 9.045 | 9.046 | 50,073 | -0.00(-0.01%) |
Sep 12, 2018 | 9.065 | 9.065 | 9.012 | 9.047 | 95,523 | +0.00(+0.00%) |
Sep 11, 2018 | 9.056 | 9.073 | 9.030 | 9.047 | 82,506 | -0.01(-0.10%) |
Sep 10, 2018 | 9.038 | 9.082 | 9.021 | 9.056 | 78,820 | +0.02(+0.19%) |
Sep 07, 2018 | 9.065 | 9.091 | 9.030 | 9.038 | 77,111 | -0.03(-0.29%) |
Sep 06, 2018 | 9.082 | 9.082 | 9.038 | 9.065 | 92,518 | -0.02(-0.19%) |
Sep 05, 2018 | 9.082 | 9.099 | 9.073 | 9.082 | 46,449 | +0.00(+0.00%) |
Sep 04, 2018 | 9.056 | 9.091 | 9.056 | 9.082 | 98,266 | -0.02(-0.19%) |
Aug 31, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.02(+0.19%) | |
Aug 30, 2018 | 9.108 | 9.117 | 9.065 | 9.082 | 86,238 | -0.01(-0.10%) |
Aug 29, 2018 | 9.091 | 9.117 | 9.073 | 9.091 | 82,208 | +0.02(+0.19%) |
Aug 28, 2018 | 9.100 | 9.100 | 9.065 | 9.073 | 56,683 | +0.00(+0.00%) |
Aug 27, 2018 | 9.100 | 9.108 | 9.038 | 9.073 | 120,444 | -0.04(-0.38%) |
Aug 24, 2018 | 9.108 | 9.108 | 9.069 | 9.108 | 76,996 | +0.01(+0.10%) |
Aug 23, 2018 | 9.073 | 9.100 | 9.047 | 9.100 | 79,578 | -0.00(-0.00%) |
Aug 22, 2018 | 9.100 | 9.117 | 9.056 | 9.100 | 101,833 | +0.01(+0.10%) |
Aug 21, 2018 | 9.135 | 9.135 | 9.082 | 9.091 | 32,757 | -0.02(-0.19%) |
Aug 20, 2018 | 9.126 | 9.135 | 9.100 | 9.108 | 82,222 | +0.02(+0.19%) |
Aug 17, 2018 | 9.082 | 9.100 | 9.073 | 9.091 | 36,844 | +0.02(+0.18%) |
Aug 16, 2018 | 9.073 | 9.082 | 9.065 | 9.074 | 40,706 | -0.01(-0.09%) |
Aug 15, 2018 | 9.082 | 9.091 | 9.065 | 9.082 | 68,457 | +0.01(+0.10%) |
Aug 14, 2018 | 9.056 | 9.090 | 9.056 | 9.073 | 34,970 | +0.03(+0.37%) |
Aug 13, 2018 | 9.084 | 9.084 | 9.040 | 9.040 | 135,295 | -0.03(-0.38%) |
Aug 10, 2018 | 9.092 | 9.101 | 9.058 | 9.075 | 26,243 | +0.00(+0.00%) |
Aug 09, 2018 | 9.092 | 9.092 | 9.058 | 9.075 | 37,882 | +0.00(+0.00%) |
Aug 08, 2018 | 9.119 | 9.127 | 9.040 | 9.075 | 59,164 | -0.03(-0.29%) |
Aug 07, 2018 | 9.110 | 9.110 | 9.092 | 9.101 | 51,123 | +0.03(+0.29%) |
Aug 06, 2018 | 9.084 | 9.145 | 9.075 | 9.075 | 29,838 | +0.00(+0.00%) |
Aug 03, 2018 | 9.075 | 9.136 | 9.049 | 9.075 | 65,093 | +0.01(+0.10%) |
Aug 02, 2018 | 9.058 | 9.092 | 9.058 | 9.066 | 57,318 | +0.01(+0.10%) |
Aug 01, 2018 | 9.101 | 9.127 | 9.040 | 9.058 | 103,516 | -0.06(-0.67%) |
Jul 31, 2018 | 9.145 | 9.145 | 9.092 | 9.119 | 42,854 | +0.01(+0.10%) |
Jul 30, 2018 | 9.145 | 9.153 | 9.101 | 9.110 | 25,939 | -0.03(-0.38%) |
Jul 27, 2018 | 9.145 | 9.154 | 9.140 | 9.145 | 35,640 | -0.01(-0.08%) |
Jul 26, 2018 | 9.154 | 9.162 | 9.145 | 9.152 | 25,596 | -0.01(-0.11%) |
Jul 25, 2018 | 9.145 | 9.171 | 9.136 | 9.162 | 52,100 | +0.02(+0.19%) |
Jul 24, 2018 | 9.145 | 9.154 | 9.119 | 9.145 | 64,977 | -0.01(-0.10%) |
Jul 23, 2018 | 9.171 | 9.188 | 9.136 | 9.154 | 43,439 | -0.01(-0.10%) |
Jul 20, 2018 | 9.182 | 9.188 | 9.162 | 9.162 | 46,250 | -0.03(-0.28%) |
Jul 19, 2018 | 9.180 | 9.206 | 9.171 | 9.188 | 34,021 | +0.03(+0.29%) |
Jul 18, 2018 | 9.180 | 9.180 | 9.154 | 9.162 | 51,154 | -0.02(-0.19%) |
Jul 17, 2018 | 9.154 | 9.206 | 9.154 | 9.180 | 91,290 | +0.02(+0.19%) |
Jul 16, 2018 | 9.127 | 9.180 | 9.127 | 9.162 | 40,221 | +0.00(+0.00%) |
Jul 13, 2018 | 9.119 | 9.162 | 9.119 | 9.162 | 32,575 | +0.05(+0.56%) |
Jul 12, 2018 | 9.094 | 9.138 | 9.094 | 9.112 | 42,658 | +0.01(+0.10%) |
Jul 11, 2018 | 9.094 | 9.120 | 9.094 | 9.103 | 30,573 | +0.01(+0.10%) |
Jul 10, 2018 | 9.086 | 9.112 | 9.086 | 9.094 | 69,618 | -0.02(-0.19%) |
Jul 09, 2018 | 9.086 | 9.112 | 9.086 | 9.112 | 31,456 | +0.03(+0.38%) |
Jul 06, 2018 | 9.094 | 9.120 | 9.068 | 9.077 | 103,317 | -0.04(-0.48%) |
Jul 05, 2018 | 9.146 | 9.190 | 9.112 | 9.120 | 67,434 | -0.03(-0.38%) |
Jul 03, 2018 | 9.155 | 9.155 | 9.155 | 0 | -0.01(-0.09%) |