Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.337 | 9.337 | 9.259 | 9.277 | 256,955 | -0.02(-0.19%) |
Sep 27, 2018 | 9.265 | 9.337 | 9.265 | 9.295 | 366,221 | +0.01(+0.13%) |
Sep 26, 2018 | 9.343 | 9.355 | 9.265 | 9.283 | 381,667 | -0.05(-0.58%) |
Sep 25, 2018 | 9.397 | 9.421 | 9.325 | 9.337 | 142,261 | -0.05(-0.57%) |
Sep 24, 2018 | 9.427 | 9.428 | 9.379 | 9.391 | 131,119 | -0.02(-0.25%) |
Sep 21, 2018 | 9.457 | 9.457 | 9.385 | 9.415 | 255,114 | -0.02(-0.25%) |
Sep 20, 2018 | 9.439 | 9.439 | 9.409 | 9.439 | 81,770 | +0.05(+0.51%) |
Sep 19, 2018 | 9.468 | 9.468 | 9.385 | 9.391 | 118,442 | -0.04(-0.40%) |
Sep 18, 2018 | 9.416 | 9.458 | 9.404 | 9.428 | 145,728 | +0.01(+0.13%) |
Sep 17, 2018 | 9.452 | 9.452 | 9.404 | 9.416 | 164,562 | -0.01(-0.13%) |
Sep 14, 2018 | 9.434 | 9.440 | 9.398 | 9.428 | 115,111 | -0.01(-0.06%) |
Sep 13, 2018 | 9.458 | 9.458 | 9.434 | 9.434 | 93,221 | +0.02(+0.25%) |
Sep 12, 2018 | 9.458 | 9.458 | 9.404 | 9.410 | 155,289 | -0.02(-0.19%) |
Sep 11, 2018 | 9.428 | 9.446 | 9.404 | 9.428 | 131,447 | +0.00(+0.00%) |
Sep 10, 2018 | 9.434 | 9.434 | 9.363 | 9.428 | 199,321 | +0.09(+0.95%) |
Sep 07, 2018 | 9.387 | 9.387 | 9.312 | 9.339 | 176,122 | -0.01(-0.06%) |
Sep 06, 2018 | 9.345 | 9.357 | 9.333 | 9.345 | 228,670 | -0.01(-0.13%) |
Sep 05, 2018 | 9.404 | 9.404 | 9.357 | 9.357 | 164,287 | -0.03(-0.32%) |
Sep 04, 2018 | 9.381 | 9.393 | 9.369 | 9.387 | 217,390 | +0.01(+0.13%) |
Aug 31, 2018 | 9.375 | 9.375 | 9.375 | 0 | -0.03(-0.32%) | |
Aug 30, 2018 | 9.398 | 9.422 | 9.387 | 9.404 | 138,273 | +0.00(+0.00%) |
Aug 29, 2018 | 9.428 | 9.452 | 9.404 | 9.404 | 183,721 | -0.02(-0.25%) |
Aug 28, 2018 | 9.464 | 9.464 | 9.416 | 9.428 | 150,558 | -0.04(-0.38%) |
Aug 27, 2018 | 9.452 | 9.464 | 9.410 | 9.464 | 155,634 | +0.05(+0.50%) |
Aug 24, 2018 | 9.446 | 9.470 | 9.393 | 9.416 | 154,886 | +0.01(+0.13%) |
Aug 23, 2018 | 9.440 | 9.452 | 9.404 | 9.404 | 227,946 | -0.05(-0.56%) |
Aug 22, 2018 | 9.452 | 9.493 | 9.452 | 9.458 | 143,656 | -0.04(-0.45%) |
Aug 21, 2018 | 9.501 | 9.513 | 9.460 | 9.501 | 129,858 | +0.01(+0.06%) |
Aug 20, 2018 | 9.471 | 9.495 | 9.448 | 9.495 | 121,074 | +0.05(+0.50%) |
Aug 17, 2018 | 9.454 | 9.471 | 9.424 | 9.448 | 88,567 | -0.01(-0.06%) |
Aug 16, 2018 | 9.418 | 9.483 | 9.418 | 9.454 | 122,508 | +0.07(+0.75%) |
Aug 15, 2018 | 9.412 | 9.424 | 9.365 | 9.383 | 138,872 | -0.05(-0.50%) |
Aug 14, 2018 | 9.371 | 9.430 | 9.371 | 9.430 | 101,818 | +0.08(+0.82%) |
Aug 13, 2018 | 9.365 | 9.377 | 9.330 | 9.353 | 144,938 | +0.01(+0.13%) |
Aug 10, 2018 | 9.342 | 9.371 | 9.318 | 9.342 | 101,292 | -0.00(-0.03%) |
Aug 09, 2018 | 9.383 | 9.383 | 9.336 | 9.345 | 160,960 | -0.01(-0.16%) |
Aug 08, 2018 | 9.389 | 9.389 | 9.348 | 9.359 | 166,946 | -0.01(-0.13%) |
Aug 07, 2018 | 9.430 | 9.430 | 9.359 | 9.371 | 149,663 | -0.06(-0.69%) |
Aug 06, 2018 | 9.513 | 9.513 | 9.430 | 9.436 | 156,506 | +0.00(+0.00%) |
Aug 03, 2018 | 9.424 | 9.454 | 9.407 | 9.436 | 109,606 | +0.03(+0.31%) |
Aug 02, 2018 | 9.353 | 9.407 | 9.318 | 9.407 | 77,571 | +0.06(+0.63%) |
Aug 01, 2018 | 9.318 | 9.353 | 9.318 | 9.348 | 125,480 | +0.02(+0.19%) |
Jul 31, 2018 | 9.348 | 9.348 | 9.318 | 9.330 | 178,685 | -0.02(-0.19%) |
Jul 30, 2018 | 9.377 | 9.418 | 9.348 | 9.348 | 107,407 | -0.04(-0.44%) |
Jul 27, 2018 | 9.395 | 9.418 | 9.359 | 9.389 | 72,448 | -0.01(-0.06%) |
Jul 26, 2018 | 9.412 | 9.412 | 9.336 | 9.395 | 216,886 | +0.01(+0.13%) |
Jul 25, 2018 | 9.436 | 9.436 | 9.371 | 9.383 | 102,025 | -0.05(-0.50%) |
Jul 24, 2018 | 9.407 | 9.430 | 9.403 | 9.430 | 97,795 | +0.04(+0.44%) |
Jul 23, 2018 | 9.401 | 9.424 | 9.377 | 9.389 | 79,873 | +0.01(+0.13%) |
Jul 20, 2018 | 9.377 | 9.412 | 9.371 | 9.377 | 94,080 | +0.01(+0.11%) |
Jul 19, 2018 | 9.384 | 9.384 | 9.355 | 9.367 | 129,465 | -0.02(-0.19%) |
Jul 18, 2018 | 9.390 | 9.425 | 9.367 | 9.384 | 123,439 | +0.02(+0.19%) |
Jul 17, 2018 | 9.355 | 9.373 | 9.343 | 9.367 | 114,435 | +0.02(+0.19%) |
Jul 16, 2018 | 9.414 | 9.414 | 9.337 | 9.349 | 129,004 | -0.06(-0.62%) |
Jul 13, 2018 | 9.390 | 9.425 | 9.349 | 9.408 | 234,561 | +0.02(+0.19%) |
Jul 12, 2018 | 9.396 | 9.419 | 9.367 | 9.390 | 143,354 | +0.02(+0.25%) |
Jul 11, 2018 | 9.378 | 9.385 | 9.349 | 9.367 | 103,424 | -0.01(-0.06%) |
Jul 10, 2018 | 9.378 | 9.396 | 9.343 | 9.373 | 141,067 | +0.00(+0.00%) |
Jul 09, 2018 | 9.419 | 9.419 | 9.355 | 9.373 | 155,850 | -0.04(-0.37%) |
Jul 06, 2018 | 9.355 | 9.414 | 9.349 | 9.408 | 126,375 | +0.01(+0.06%) |
Jul 05, 2018 | 9.449 | 9.449 | 9.396 | 9.402 | 70,053 | -0.02(-0.25%) |
Jul 03, 2018 | 9.425 | 9.425 | 9.425 | 0 | +0.01(+0.06%) |