Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.700 | 9.736 | 9.695 | 9.726 | 1,805,792 | +0.01(+0.05%) |
Sep 27, 2018 | 9.695 | 9.772 | 9.664 | 9.720 | 1,277,785 | +0.03(+0.32%) |
Sep 26, 2018 | 9.760 | 9.760 | 9.674 | 9.689 | 2,236,913 | -0.05(-0.52%) |
Sep 25, 2018 | 9.750 | 9.750 | 9.694 | 9.740 | 1,539,706 | +0.01(+0.10%) |
Sep 24, 2018 | 9.760 | 9.770 | 9.649 | 9.730 | 1,791,841 | -0.02(-0.15%) |
Sep 21, 2018 | 9.674 | 9.755 | 9.649 | 9.745 | 4,445,151 | +0.08(+0.78%) |
Sep 20, 2018 | 9.659 | 9.669 | 9.569 | 9.669 | 1,689,113 | +0.03(+0.31%) |
Sep 19, 2018 | 9.740 | 9.750 | 9.637 | 9.639 | 1,944,077 | -0.10(-0.98%) |
Sep 18, 2018 | 9.750 | 9.757 | 9.694 | 9.735 | 1,728,472 | -0.02(-0.21%) |
Sep 17, 2018 | 9.805 | 9.805 | 9.725 | 9.755 | 1,752,287 | -0.04(-0.41%) |
Sep 14, 2018 | 9.800 | 9.840 | 9.745 | 9.795 | 1,308,321 | -0.01(-0.05%) |
Sep 13, 2018 | 9.755 | 9.805 | 9.720 | 9.800 | 1,145,357 | +0.07(+0.72%) |
Sep 12, 2018 | 9.765 | 9.778 | 9.694 | 9.730 | 1,301,741 | -0.05(-0.51%) |
Sep 11, 2018 | 9.750 | 9.805 | 9.750 | 9.780 | 995,063 | +0.01(+0.05%) |
Sep 10, 2018 | 9.750 | 9.775 | 9.735 | 9.775 | 1,457,853 | +0.05(+0.52%) |
Sep 07, 2018 | 9.760 | 9.765 | 9.705 | 9.725 | 1,624,170 | -0.04(-0.36%) |
Sep 06, 2018 | 9.835 | 9.835 | 9.752 | 9.760 | 2,236,225 | -0.06(-0.61%) |
Sep 05, 2018 | 9.785 | 9.830 | 9.762 | 9.820 | 1,670,033 | +0.05(+0.51%) |
Sep 04, 2018 | 9.775 | 9.845 | 9.740 | 9.770 | 1,702,401 | -0.01(-0.05%) |
Aug 31, 2018 | 9.775 | 9.775 | 9.775 | 0 | +0.02(+0.15%) | |
Aug 30, 2018 | 9.775 | 9.800 | 9.750 | 9.760 | 1,123,840 | -0.02(-0.15%) |
Aug 29, 2018 | 9.750 | 9.810 | 9.750 | 9.775 | 986,516 | +0.04(+0.41%) |
Aug 28, 2018 | 9.775 | 9.790 | 9.710 | 9.735 | 1,145,832 | -0.04(-0.41%) |
Aug 27, 2018 | 9.750 | 9.800 | 9.735 | 9.775 | 1,322,545 | +0.04(+0.41%) |
Aug 24, 2018 | 9.755 | 9.755 | 9.720 | 9.735 | 1,075,160 | +0.00(+0.00%) |
Aug 23, 2018 | 9.735 | 9.765 | 9.725 | 9.735 | 1,003,429 | +0.01(+0.05%) |
Aug 22, 2018 | 9.775 | 9.785 | 9.720 | 9.730 | 784,611 | -0.05(-0.51%) |
Aug 21, 2018 | 9.700 | 9.810 | 9.694 | 9.780 | 1,736,707 | +0.09(+0.88%) |
Aug 20, 2018 | 9.684 | 9.735 | 9.674 | 9.694 | 1,216,804 | +0.02(+0.16%) |
Aug 17, 2018 | 9.649 | 9.684 | 9.629 | 9.679 | 1,668,497 | +0.04(+0.37%) |
Aug 16, 2018 | 9.594 | 9.659 | 9.589 | 9.644 | 1,535,460 | +0.06(+0.63%) |
Aug 15, 2018 | 9.539 | 9.644 | 9.528 | 9.584 | 2,290,102 | +0.05(+0.53%) |
Aug 14, 2018 | 9.443 | 9.534 | 9.443 | 9.534 | 2,858,898 | +0.10(+1.01%) |
Aug 13, 2018 | 9.403 | 9.443 | 9.382 | 9.438 | 1,971,211 | +0.04(+0.43%) |
Aug 10, 2018 | 9.433 | 9.438 | 9.393 | 9.398 | 2,214,525 | -0.04(-0.37%) |
Aug 09, 2018 | 9.408 | 9.453 | 9.403 | 9.433 | 1,441,162 | +0.03(+0.32%) |
Aug 08, 2018 | 9.478 | 9.478 | 9.383 | 9.403 | 2,441,275 | -0.07(-0.74%) |
Aug 07, 2018 | 9.564 | 9.581 | 9.473 | 9.473 | 1,855,677 | -0.08(-0.79%) |
Aug 06, 2018 | 9.554 | 9.571 | 9.513 | 9.549 | 1,166,230 | +0.01(+0.05%) |
Aug 03, 2018 | 9.619 | 9.639 | 9.523 | 9.544 | 1,618,605 | -0.07(-0.73%) |
Aug 02, 2018 | 9.569 | 9.644 | 9.564 | 9.614 | 2,551,681 | +0.04(+0.37%) |
Aug 01, 2018 | 9.599 | 9.599 | 9.503 | 9.579 | 2,257,243 | -0.03(-0.26%) |
Jul 31, 2018 | 9.544 | 9.609 | 9.516 | 9.604 | 3,474,155 | +0.06(+0.58%) |
Jul 30, 2018 | 9.483 | 9.566 | 9.473 | 9.549 | 3,592,130 | +0.07(+0.69%) |
Jul 27, 2018 | 9.478 | 9.503 | 9.443 | 9.483 | 2,262,628 | +0.01(+0.05%) |
Jul 26, 2018 | 9.539 | 9.549 | 9.357 | 9.478 | 2,809,236 | -0.09(-0.95%) |
Jul 25, 2018 | 9.473 | 9.604 | 9.468 | 9.569 | 2,870,099 | +0.09(+0.90%) |
Jul 24, 2018 | 9.493 | 9.493 | 9.428 | 9.483 | 1,939,350 | +0.01(+0.05%) |
Jul 23, 2018 | 9.483 | 9.503 | 9.466 | 9.478 | 1,046,835 | +0.00(+0.00%) |
Jul 20, 2018 | 9.483 | 9.498 | 9.433 | 9.478 | 1,633,069 | -0.01(-0.11%) |
Jul 19, 2018 | 9.408 | 9.503 | 9.408 | 9.488 | 1,313,793 | +0.07(+0.69%) |
Jul 18, 2018 | 9.398 | 9.423 | 9.355 | 9.423 | 1,196,917 | +0.02(+0.16%) |
Jul 17, 2018 | 9.443 | 9.443 | 9.373 | 9.408 | 1,469,571 | +0.02(+0.21%) |
Jul 16, 2018 | 9.433 | 9.443 | 9.380 | 9.388 | 1,672,293 | -0.02(-0.21%) |
Jul 13, 2018 | 9.468 | 9.493 | 9.393 | 9.408 | 1,462,439 | -0.07(-0.69%) |
Jul 12, 2018 | 9.518 | 9.534 | 9.473 | 9.473 | 1,619,489 | -0.05(-0.48%) |
Jul 11, 2018 | 9.483 | 9.534 | 9.458 | 9.518 | 1,575,244 | +0.04(+0.37%) |
Jul 10, 2018 | 9.498 | 9.513 | 9.466 | 9.483 | 1,533,749 | +0.00(+0.00%) |
Jul 09, 2018 | 9.523 | 9.534 | 9.473 | 9.483 | 2,135,004 | -0.02(-0.21%) |
Jul 06, 2018 | 9.433 | 9.518 | 9.433 | 9.503 | 1,603,882 | +0.07(+0.69%) |
Jul 05, 2018 | 9.357 | 9.448 | 9.347 | 9.438 | 2,255,339 | +0.09(+0.91%) |
Jul 03, 2018 | 9.352 | 9.352 | 9.352 | 0 | +0.10(+1.03%) |