Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.665 | 9.677 | 9.617 | 9.677 | 415,508 | +0.04(+0.37%) |
Sep 27, 2018 | 9.635 | 9.683 | 9.635 | 9.641 | 314,538 | +0.00(+0.00%) |
Sep 26, 2018 | 9.635 | 9.683 | 9.631 | 9.641 | 320,384 | +0.04(+0.38%) |
Sep 25, 2018 | 9.605 | 9.647 | 9.599 | 9.605 | 308,438 | +0.03(+0.31%) |
Sep 24, 2018 | 9.641 | 9.671 | 9.569 | 9.575 | 409,203 | -0.08(-0.87%) |
Sep 21, 2018 | 9.695 | 9.713 | 9.635 | 9.659 | 235,887 | -0.01(-0.12%) |
Sep 20, 2018 | 9.647 | 9.683 | 9.629 | 9.671 | 386,812 | +0.08(+0.88%) |
Sep 19, 2018 | 9.641 | 9.641 | 9.587 | 9.587 | 392,936 | -0.05(-0.50%) |
Sep 18, 2018 | 9.563 | 9.646 | 9.563 | 9.635 | 490,390 | +0.07(+0.75%) |
Sep 17, 2018 | 9.635 | 9.652 | 9.551 | 9.563 | 425,615 | -0.07(-0.68%) |
Sep 14, 2018 | 9.682 | 9.682 | 9.623 | 9.629 | 277,252 | -0.02(-0.25%) |
Sep 13, 2018 | 9.652 | 9.694 | 9.641 | 9.652 | 355,927 | +0.04(+0.37%) |
Sep 12, 2018 | 9.646 | 9.646 | 9.597 | 9.617 | 287,927 | +0.01(+0.06%) |
Sep 11, 2018 | 9.569 | 9.647 | 9.551 | 9.611 | 356,149 | +0.06(+0.62%) |
Sep 10, 2018 | 9.587 | 9.611 | 9.551 | 9.551 | 249,207 | +0.01(+0.06%) |
Sep 07, 2018 | 9.563 | 9.575 | 9.533 | 9.545 | 382,521 | -0.03(-0.31%) |
Sep 06, 2018 | 9.611 | 9.611 | 9.563 | 9.575 | 327,441 | -0.01(-0.12%) |
Sep 05, 2018 | 9.635 | 9.646 | 9.587 | 9.587 | 316,048 | -0.05(-0.50%) |
Sep 04, 2018 | 9.658 | 9.676 | 9.629 | 9.635 | 397,098 | -0.01(-0.12%) |
Aug 31, 2018 | 9.646 | 9.646 | 9.646 | 0 | +0.01(+0.12%) | |
Aug 30, 2018 | 9.652 | 9.652 | 9.617 | 9.635 | 224,145 | -0.02(-0.19%) |
Aug 29, 2018 | 9.635 | 9.664 | 9.635 | 9.652 | 407,853 | +0.01(+0.06%) |
Aug 28, 2018 | 9.646 | 9.646 | 9.617 | 9.646 | 301,173 | +0.02(+0.25%) |
Aug 27, 2018 | 9.646 | 9.664 | 9.617 | 9.623 | 456,164 | -0.02(-0.25%) |
Aug 24, 2018 | 9.646 | 9.664 | 9.629 | 9.646 | 283,790 | +0.00(+0.00%) |
Aug 23, 2018 | 9.664 | 9.688 | 9.636 | 9.646 | 384,630 | +0.01(+0.13%) |
Aug 22, 2018 | 9.604 | 9.652 | 9.599 | 9.634 | 277,690 | +0.04(+0.37%) |
Aug 21, 2018 | 9.699 | 9.711 | 9.581 | 9.599 | 401,355 | -0.08(-0.80%) |
Aug 20, 2018 | 9.622 | 9.708 | 9.604 | 9.676 | 478,712 | +0.10(+1.05%) |
Aug 17, 2018 | 9.551 | 9.599 | 9.545 | 9.575 | 298,395 | +0.02(+0.19%) |
Aug 16, 2018 | 9.522 | 9.575 | 9.504 | 9.557 | 297,315 | +0.07(+0.69%) |
Aug 15, 2018 | 9.486 | 9.504 | 9.439 | 9.492 | 479,524 | -0.02(-0.19%) |
Aug 14, 2018 | 9.480 | 9.527 | 9.456 | 9.510 | 301,342 | +0.06(+0.63%) |
Aug 13, 2018 | 9.474 | 9.522 | 9.450 | 9.450 | 252,232 | -0.04(-0.44%) |
Aug 10, 2018 | 9.486 | 9.504 | 9.439 | 9.492 | 388,859 | +0.00(+0.00%) |
Aug 09, 2018 | 9.522 | 9.545 | 9.486 | 9.492 | 284,107 | -0.02(-0.19%) |
Aug 08, 2018 | 9.522 | 9.533 | 9.504 | 9.510 | 228,292 | -0.02(-0.19%) |
Aug 07, 2018 | 9.468 | 9.530 | 9.450 | 9.527 | 452,395 | +0.08(+0.81%) |
Aug 06, 2018 | 9.391 | 9.450 | 9.385 | 9.450 | 299,685 | +0.07(+0.69%) |
Aug 03, 2018 | 9.385 | 9.415 | 9.373 | 9.385 | 393,247 | +0.00(+0.00%) |
Aug 02, 2018 | 9.326 | 9.397 | 9.314 | 9.385 | 352,353 | +0.05(+0.51%) |
Aug 01, 2018 | 9.367 | 9.379 | 9.325 | 9.338 | 380,093 | -0.01(-0.06%) |
Jul 31, 2018 | 9.290 | 9.373 | 9.279 | 9.344 | 494,438 | +0.08(+0.90%) |
Jul 30, 2018 | 9.302 | 9.308 | 9.243 | 9.261 | 240,848 | -0.02(-0.19%) |
Jul 27, 2018 | 9.344 | 9.356 | 9.279 | 9.279 | 337,889 | -0.03(-0.32%) |
Jul 26, 2018 | 9.326 | 9.344 | 9.283 | 9.308 | 215,113 | -0.04(-0.38%) |
Jul 25, 2018 | 9.385 | 9.403 | 9.317 | 9.344 | 360,351 | -0.04(-0.44%) |
Jul 24, 2018 | 9.391 | 9.433 | 9.362 | 9.385 | 322,174 | +0.04(+0.38%) |
Jul 23, 2018 | 9.344 | 9.373 | 9.338 | 9.350 | 286,223 | +0.01(+0.13%) |
Jul 20, 2018 | 9.331 | 9.373 | 9.320 | 9.337 | 328,834 | +0.02(+0.25%) |
Jul 19, 2018 | 9.343 | 9.343 | 9.299 | 9.314 | 323,236 | -0.04(-0.38%) |
Jul 18, 2018 | 9.314 | 9.361 | 9.273 | 9.349 | 459,751 | +0.02(+0.25%) |
Jul 17, 2018 | 9.231 | 9.331 | 9.214 | 9.326 | 358,804 | +0.08(+0.83%) |
Jul 16, 2018 | 9.243 | 9.267 | 9.231 | 9.249 | 263,006 | +0.00(+0.00%) |
Jul 13, 2018 | 9.214 | 9.255 | 9.214 | 9.249 | 242,942 | +0.01(+0.13%) |
Jul 12, 2018 | 9.208 | 9.243 | 9.190 | 9.237 | 385,238 | +0.05(+0.54%) |
Jul 11, 2018 | 9.173 | 9.208 | 9.120 | 9.187 | 210,790 | +0.00(+0.03%) |
Jul 10, 2018 | 9.196 | 9.208 | 9.173 | 9.184 | 277,412 | +0.01(+0.13%) |
Jul 09, 2018 | 9.126 | 9.190 | 9.126 | 9.173 | 358,892 | +0.05(+0.58%) |
Jul 06, 2018 | 9.108 | 9.143 | 9.089 | 9.120 | 277,725 | +0.02(+0.19%) |
Jul 05, 2018 | 9.073 | 9.114 | 9.065 | 9.102 | 216,928 | +0.08(+0.85%) |
Jul 03, 2018 | 9.026 | 9.026 | 9.026 | 0 | -0.06(-0.65%) |