Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.510 | 9.510 | 9.427 | 9.455 | 1,626 | +0.03(+0.29%) |
Sep 27, 2018 | 9.408 | 9.491 | 9.408 | 9.427 | 1,977 | +0.04(+0.39%) |
Sep 26, 2018 | 9.510 | 9.510 | 9.362 | 9.390 | 12,610 | -0.11(-1.14%) |
Sep 25, 2018 | 9.547 | 9.621 | 9.418 | 9.498 | 10,659 | -0.04(-0.46%) |
Sep 24, 2018 | 9.482 | 9.584 | 9.467 | 9.542 | 5,284 | -0.00(-0.05%) |
Sep 21, 2018 | 9.501 | 9.547 | 9.408 | 9.547 | 5,420 | -0.05(-0.48%) |
Sep 20, 2018 | 9.316 | 9.621 | 9.316 | 9.593 | 9,830 | +0.23(+2.46%) |
Sep 19, 2018 | 9.362 | 9.501 | 9.316 | 9.362 | 10,795 | +0.00(+0.00%) |
Sep 18, 2018 | 9.390 | 9.501 | 9.362 | 9.362 | 2,672 | -0.09(-0.98%) |
Sep 17, 2018 | 9.399 | 9.566 | 9.362 | 9.455 | 11,363 | +0.00(+0.00%) |
Sep 14, 2018 | 9.676 | 9.676 | 9.455 | 9.455 | 6,613 | -0.21(-2.19%) |
Sep 13, 2018 | 9.547 | 9.676 | 9.501 | 9.667 | 3,063 | -0.01(-0.10%) |
Sep 12, 2018 | 9.621 | 9.676 | 9.556 | 9.676 | 2,766 | +0.12(+1.25%) |
Sep 11, 2018 | 9.572 | 9.610 | 9.547 | 9.556 | 4,462 | -0.03(-0.31%) |
Sep 10, 2018 | 9.556 | 9.685 | 9.556 | 9.586 | 4,495 | -0.01(-0.08%) |
Sep 07, 2018 | 9.528 | 9.657 | 9.528 | 9.593 | 6,721 | +0.03(+0.27%) |
Sep 06, 2018 | 9.519 | 9.648 | 9.519 | 9.567 | 7,547 | +0.05(+0.58%) |
Sep 05, 2018 | 9.503 | 9.517 | 9.444 | 9.512 | 2,088 | -0.08(-0.84%) |
Sep 04, 2018 | 9.418 | 9.593 | 9.335 | 9.593 | 21,095 | +0.18(+1.96%) |
Aug 31, 2018 | 9.408 | 9.408 | 9.408 | 0 | -0.00(-0.01%) | |
Aug 30, 2018 | 9.346 | 9.467 | 9.326 | 9.409 | 8,590 | +0.08(+0.89%) |
Aug 29, 2018 | 9.354 | 9.380 | 9.299 | 9.326 | 9,311 | -0.02(-0.20%) |
Aug 28, 2018 | 9.299 | 9.471 | 9.299 | 9.345 | 18,305 | +0.00(+0.00%) |
Aug 27, 2018 | 9.253 | 9.481 | 9.253 | 9.345 | 13,570 | +0.04(+0.39%) |
Aug 24, 2018 | 9.436 | 9.472 | 9.308 | 9.308 | 15,027 | -0.02(-0.21%) |
Aug 23, 2018 | 9.299 | 9.381 | 9.299 | 9.328 | 8,331 | +0.04(+0.40%) |
Aug 22, 2018 | 9.384 | 9.398 | 9.263 | 9.291 | 5,209 | -0.00(-0.04%) |
Aug 21, 2018 | 9.326 | 9.363 | 9.208 | 9.294 | 11,882 | +0.09(+0.94%) |
Aug 20, 2018 | 9.345 | 9.399 | 9.181 | 9.208 | 24,416 | -0.11(-1.22%) |
Aug 17, 2018 | 9.289 | 9.345 | 9.289 | 9.322 | 6,691 | +0.04(+0.41%) |
Aug 16, 2018 | 9.326 | 9.336 | 9.209 | 9.283 | 11,189 | +0.03(+0.32%) |
Aug 15, 2018 | 9.427 | 9.427 | 9.210 | 9.253 | 18,678 | -0.17(-1.84%) |
Aug 14, 2018 | 9.602 | 9.618 | 9.390 | 9.427 | 6,217 | -0.07(-0.76%) |
Aug 13, 2018 | 9.500 | 9.699 | 9.475 | 9.500 | 4,201 | -0.07(-0.71%) |
Aug 10, 2018 | 9.709 | 9.709 | 9.481 | 9.568 | 6,252 | -0.08(-0.86%) |
Aug 09, 2018 | 9.518 | 9.651 | 9.518 | 9.651 | 1,741 | +0.14(+1.50%) |
Aug 08, 2018 | 9.472 | 9.837 | 9.472 | 9.509 | 11,063 | +0.10(+1.07%) |
Aug 07, 2018 | 9.299 | 9.413 | 9.299 | 9.408 | 6,053 | +0.02(+0.19%) |
Aug 06, 2018 | 9.281 | 9.573 | 9.171 | 9.390 | 40,536 | +0.09(+0.98%) |
Aug 03, 2018 | 9.281 | 9.481 | 9.281 | 9.299 | 15,246 | +0.00(+0.00%) |
Aug 02, 2018 | 9.408 | 9.527 | 9.299 | 9.299 | 36,528 | -0.09(-0.97%) |
Aug 01, 2018 | 9.436 | 9.436 | 9.381 | 9.390 | 11,760 | +0.03(+0.29%) |
Jul 31, 2018 | 9.363 | 9.390 | 9.345 | 9.363 | 29,881 | -0.03(-0.29%) |
Jul 30, 2018 | 9.472 | 9.481 | 9.389 | 9.390 | 21,446 | -0.04(-0.39%) |
Jul 27, 2018 | 9.345 | 9.427 | 9.345 | 9.427 | 32,577 | +0.07(+0.78%) |
Jul 26, 2018 | 9.408 | 9.436 | 9.354 | 9.354 | 15,711 | -0.09(-0.92%) |
Jul 25, 2018 | 9.345 | 9.554 | 9.345 | 9.440 | 7,708 | +0.10(+1.02%) |
Jul 24, 2018 | 9.445 | 9.445 | 9.345 | 9.345 | 19,485 | -0.17(-1.82%) |
Jul 23, 2018 | 9.390 | 9.677 | 9.390 | 9.518 | 7,371 | +0.08(+0.89%) |
Jul 20, 2018 | 9.709 | 9.971 | 9.390 | 9.434 | 30,753 | -0.28(-2.84%) |
Jul 19, 2018 | 9.627 | 10.03 | 9.627 | 9.709 | 21,955 | +0.06(+0.66%) |
Jul 18, 2018 | 9.892 | 9.983 | 9.627 | 9.645 | 19,200 | -0.35(-3.47%) |
Jul 17, 2018 | 9.983 | 10.06 | 9.983 | 9.992 | 1,051 | -0.08(-0.81%) |
Jul 16, 2018 | 10.03 | 10.07 | 10.03 | 10.07 | 9,806 | -0.05(-0.45%) |
Jul 13, 2018 | 9.992 | 10.12 | 9.992 | 10.12 | 3,964 | +0.05(+0.54%) |
Jul 12, 2018 | 9.946 | 10.16 | 9.946 | 10.06 | 9,380 | -0.05(-0.45%) |
Jul 11, 2018 | 10.03 | 10.12 | 10.03 | 10.11 | 17,678 | +0.06(+0.64%) |
Jul 10, 2018 | 10.18 | 10.27 | 10.03 | 10.05 | 20,663 | -0.14(-1.34%) |
Jul 09, 2018 | 10.38 | 10.38 | 10.12 | 10.18 | 7,858 | -0.15(-1.41%) |
Jul 06, 2018 | 10.28 | 10.37 | 10.20 | 10.33 | 3,954 | -0.08(-0.79%) |
Jul 05, 2018 | 10.49 | 10.51 | 10.17 | 10.41 | 9,567 | -0.13(-1.21%) |
Jul 03, 2018 | 10.54 | 10.54 | 10.54 | 0 | +0.15(+1.40%) |