Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.162 | 9.189 | 9.125 | 9.125 | 131,961 | -0.03(-0.35%) |
Sep 27, 2018 | 9.178 | 9.194 | 9.157 | 9.157 | 86,843 | -0.02(-0.17%) |
Sep 26, 2018 | 9.168 | 9.205 | 9.168 | 9.173 | 44,017 | +0.01(+0.06%) |
Sep 25, 2018 | 9.194 | 9.210 | 9.168 | 9.168 | 98,510 | -0.02(-0.23%) |
Sep 24, 2018 | 9.221 | 9.221 | 9.189 | 9.189 | 60,616 | -0.03(-0.35%) |
Sep 21, 2018 | 9.205 | 9.232 | 9.205 | 9.221 | 68,882 | +0.01(+0.12%) |
Sep 20, 2018 | 9.178 | 9.221 | 9.164 | 9.210 | 49,142 | +0.05(+0.52%) |
Sep 19, 2018 | 9.200 | 9.221 | 9.162 | 9.162 | 50,272 | -0.04(-0.41%) |
Sep 18, 2018 | 9.184 | 9.210 | 9.168 | 9.200 | 220,944 | +0.01(+0.12%) |
Sep 17, 2018 | 9.189 | 9.216 | 9.184 | 9.189 | 81,340 | +0.01(+0.06%) |
Sep 14, 2018 | 9.216 | 9.237 | 9.173 | 9.184 | 82,733 | -0.02(-0.26%) |
Sep 13, 2018 | 9.184 | 9.232 | 9.173 | 9.208 | 94,540 | +0.05(+0.50%) |
Sep 12, 2018 | 9.162 | 9.169 | 9.125 | 9.162 | 124,107 | -0.01(-0.12%) |
Sep 11, 2018 | 9.162 | 9.173 | 9.154 | 9.173 | 101,936 | +0.00(+0.00%) |
Sep 10, 2018 | 9.162 | 9.189 | 9.162 | 9.173 | 129,017 | +0.01(+0.12%) |
Sep 07, 2018 | 9.200 | 9.216 | 9.162 | 9.162 | 51,100 | -0.09(-0.92%) |
Sep 06, 2018 | 9.210 | 9.253 | 9.205 | 9.248 | 917,147 | +0.02(+0.17%) |
Sep 05, 2018 | 9.242 | 9.253 | 9.195 | 9.232 | 241,049 | -0.03(-0.28%) |
Sep 04, 2018 | 9.264 | 9.291 | 9.242 | 9.258 | 77,612 | -0.01(-0.06%) |
Aug 31, 2018 | 9.264 | 9.264 | 9.264 | 0 | -0.03(-0.34%) | |
Aug 30, 2018 | 9.242 | 9.296 | 9.242 | 9.296 | 99,757 | +0.03(+0.29%) |
Aug 29, 2018 | 9.216 | 9.275 | 9.189 | 9.269 | 468,729 | +0.08(+0.87%) |
Aug 28, 2018 | 9.221 | 9.242 | 9.189 | 9.189 | 55,803 | -0.05(-0.58%) |
Aug 27, 2018 | 9.189 | 9.242 | 9.189 | 9.242 | 42,948 | +0.04(+0.41%) |
Aug 24, 2018 | 9.184 | 9.237 | 9.168 | 9.205 | 108,189 | +0.00(+0.00%) |
Aug 23, 2018 | 9.210 | 9.216 | 9.178 | 9.205 | 145,711 | +0.00(+0.00%) |
Aug 22, 2018 | 9.216 | 9.232 | 9.205 | 9.205 | 88,487 | -0.02(-0.23%) |
Aug 21, 2018 | 9.178 | 9.226 | 9.178 | 9.226 | 263,752 | +0.05(+0.58%) |
Aug 20, 2018 | 9.184 | 9.184 | 9.141 | 9.173 | 72,288 | +0.01(+0.12%) |
Aug 17, 2018 | 9.189 | 9.189 | 9.141 | 9.162 | 49,976 | -0.03(-0.29%) |
Aug 16, 2018 | 9.178 | 9.205 | 9.157 | 9.189 | 68,552 | +0.05(+0.52%) |
Aug 15, 2018 | 9.141 | 9.161 | 9.114 | 9.142 | 120,171 | -0.02(-0.22%) |
Aug 14, 2018 | 9.146 | 9.162 | 9.141 | 9.162 | 107,463 | +0.02(+0.23%) |
Aug 13, 2018 | 9.173 | 9.173 | 9.141 | 9.141 | 94,892 | -0.01(-0.06%) |
Aug 10, 2018 | 9.189 | 9.200 | 9.146 | 9.146 | 75,620 | -0.09(-0.98%) |
Aug 09, 2018 | 9.237 | 9.242 | 9.200 | 9.237 | 76,575 | +0.00(+0.00%) |
Aug 08, 2018 | 9.248 | 9.280 | 9.205 | 9.237 | 98,832 | -0.01(-0.12%) |
Aug 07, 2018 | 9.226 | 9.258 | 9.218 | 9.248 | 103,557 | +0.04(+0.41%) |
Aug 06, 2018 | 9.216 | 9.233 | 9.205 | 9.210 | 197,809 | +0.01(+0.06%) |
Aug 03, 2018 | 9.184 | 9.210 | 9.173 | 9.205 | 96,958 | +0.06(+0.64%) |
Aug 02, 2018 | 9.136 | 9.189 | 9.124 | 9.146 | 383,824 | -0.01(-0.12%) |
Aug 01, 2018 | 9.109 | 9.157 | 9.067 | 9.157 | 69,277 | +0.05(+0.59%) |
Jul 31, 2018 | 9.098 | 9.104 | 9.066 | 9.104 | 90,301 | +0.01(+0.12%) |
Jul 30, 2018 | 9.114 | 9.114 | 9.082 | 9.093 | 134,879 | +0.01(+0.12%) |
Jul 27, 2018 | 9.077 | 9.125 | 9.077 | 9.082 | 83,856 | +0.01(+0.12%) |
Jul 26, 2018 | 9.077 | 9.114 | 9.029 | 9.072 | 146,999 | -0.03(-0.29%) |
Jul 25, 2018 | 9.061 | 9.098 | 9.039 | 9.098 | 653,788 | +0.04(+0.41%) |
Jul 24, 2018 | 9.047 | 9.072 | 9.034 | 9.061 | 87,431 | +0.03(+0.30%) |
Jul 23, 2018 | 9.066 | 9.093 | 9.029 | 9.034 | 69,164 | -0.01(-0.12%) |
Jul 20, 2018 | 9.066 | 9.088 | 9.045 | 9.045 | 106,568 | -0.04(-0.41%) |
Jul 19, 2018 | 9.109 | 9.130 | 9.072 | 9.082 | 183,941 | -0.03(-0.35%) |
Jul 18, 2018 | 8.986 | 9.114 | 8.970 | 9.114 | 795,630 | +0.13(+1.43%) |
Jul 17, 2018 | 8.906 | 8.986 | 8.905 | 8.986 | 75,515 | +0.09(+1.02%) |
Jul 16, 2018 | 8.863 | 8.895 | 8.858 | 8.895 | 77,239 | +0.02(+0.24%) |
Jul 13, 2018 | 8.820 | 8.874 | 8.708 | 8.874 | 116,704 | +0.01(+0.06%) |
Jul 12, 2018 | 8.879 | 8.895 | 8.861 | 8.868 | 46,087 | -0.02(-0.24%) |
Jul 11, 2018 | 8.879 | 8.906 | 8.879 | 8.890 | 30,281 | +0.00(+0.00%) |
Jul 10, 2018 | 8.895 | 8.906 | 8.874 | 8.890 | 76,956 | +0.01(+0.12%) |
Jul 09, 2018 | 8.874 | 8.895 | 8.874 | 8.879 | 113,271 | +0.02(+0.24%) |
Jul 06, 2018 | 8.820 | 8.868 | 8.820 | 8.858 | 40,591 | +0.02(+0.24%) |
Jul 05, 2018 | 8.842 | 8.868 | 8.815 | 8.836 | 72,283 | +0.01(+0.12%) |
Jul 03, 2018 | 8.826 | 8.826 | 8.826 | 0 | +0.06(+0.67%) |