Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.936 | 9.959 | 9.913 | 9.936 | 465,632 | -0.13(-1.28%) |
Sep 27, 2018 | 10.08 | 10.12 | 10.05 | 10.06 | 209,675 | -0.02(-0.23%) |
Sep 26, 2018 | 10.06 | 10.14 | 10.06 | 10.09 | 475,532 | -0.01(-0.08%) |
Sep 25, 2018 | 10.10 | 10.12 | 10.09 | 10.10 | 75,872 | +0.07(+0.68%) |
Sep 24, 2018 | 10.07 | 10.09 | 10.02 | 10.03 | 54,201 | +0.00(+0.00%) |
Sep 21, 2018 | 10.04 | 10.06 | 10.03 | 10.03 | 67,291 | -0.04(-0.38%) |
Sep 20, 2018 | 10.03 | 10.06 | 10.01 | 10.06 | 131,573 | +0.17(+1.68%) |
Sep 19, 2018 | 9.898 | 9.925 | 9.898 | 9.898 | 101,233 | -0.02(-0.23%) |
Sep 18, 2018 | 9.891 | 9.944 | 9.891 | 9.921 | 278,463 | +0.03(+0.31%) |
Sep 17, 2018 | 9.898 | 9.933 | 9.883 | 9.891 | 122,462 | +0.09(+0.93%) |
Sep 14, 2018 | 9.822 | 9.837 | 9.784 | 9.800 | 263,493 | -0.05(-0.55%) |
Sep 13, 2018 | 9.877 | 9.892 | 9.839 | 9.854 | 115,674 | +0.01(+0.08%) |
Sep 12, 2018 | 9.824 | 9.877 | 9.809 | 9.846 | 170,477 | -0.03(-0.30%) |
Sep 11, 2018 | 9.809 | 9.877 | 9.809 | 9.877 | 146,537 | -0.02(-0.15%) |
Sep 10, 2018 | 9.899 | 9.914 | 9.892 | 9.892 | 99,117 | +0.11(+1.15%) |
Sep 07, 2018 | 9.749 | 9.809 | 9.749 | 9.779 | 188,367 | -0.08(-0.76%) |
Sep 06, 2018 | 9.861 | 9.907 | 9.823 | 9.854 | 646,640 | -0.01(-0.08%) |
Sep 05, 2018 | 9.861 | 9.884 | 9.829 | 9.861 | 146,533 | +0.00(+0.00%) |
Sep 04, 2018 | 9.794 | 9.861 | 9.794 | 9.861 | 1,142,665 | -0.02(-0.15%) |
Aug 31, 2018 | 9.877 | 9.877 | 9.877 | 0 | -0.11(-1.06%) | |
Aug 30, 2018 | 9.982 | 9.997 | 9.959 | 9.982 | 137,361 | -0.09(-0.86%) |
Aug 29, 2018 | 10.01 | 10.07 | 10.00 | 10.07 | 142,329 | +0.06(+0.56%) |
Aug 28, 2018 | 10.03 | 10.06 | 10.01 | 10.01 | 76,379 | -0.02(-0.15%) |
Aug 27, 2018 | 9.967 | 10.03 | 9.967 | 10.03 | 90,387 | +0.08(+0.83%) |
Aug 24, 2018 | 9.929 | 9.959 | 9.922 | 9.944 | 104,678 | +0.05(+0.53%) |
Aug 23, 2018 | 9.929 | 9.952 | 9.892 | 9.892 | 133,716 | -0.09(-0.94%) |
Aug 22, 2018 | 9.982 | 10.01 | 9.974 | 9.986 | 119,597 | +0.03(+0.34%) |
Aug 21, 2018 | 9.944 | 9.977 | 9.919 | 9.952 | 236,678 | +0.14(+1.38%) |
Aug 20, 2018 | 9.816 | 9.839 | 9.813 | 9.816 | 132,594 | +0.02(+0.23%) |
Aug 17, 2018 | 9.718 | 9.831 | 9.718 | 9.794 | 159,275 | +0.05(+0.50%) |
Aug 16, 2018 | 9.733 | 9.779 | 9.733 | 9.745 | 153,890 | +0.06(+0.58%) |
Aug 15, 2018 | 9.643 | 9.691 | 9.622 | 9.688 | 318,798 | -0.08(-0.85%) |
Aug 14, 2018 | 9.779 | 9.794 | 9.756 | 9.771 | 301,008 | -0.02(-0.19%) |
Aug 13, 2018 | 9.809 | 9.836 | 9.771 | 9.790 | 279,155 | -0.03(-0.31%) |
Aug 10, 2018 | 9.816 | 9.858 | 9.801 | 9.820 | 98,036 | -0.19(-1.92%) |
Aug 09, 2018 | 10.03 | 10.06 | 10.01 | 10.01 | 111,675 | -0.04(-0.37%) |
Aug 08, 2018 | 10.03 | 10.08 | 10.03 | 10.05 | 54,897 | -0.03(-0.30%) |
Aug 07, 2018 | 10.08 | 10.09 | 10.07 | 10.08 | 105,976 | +0.10(+0.98%) |
Aug 06, 2018 | 9.944 | 10.00 | 9.944 | 9.982 | 101,083 | -0.06(-0.60%) |
Aug 03, 2018 | 9.974 | 10.04 | 9.974 | 10.04 | 59,246 | +0.02(+0.23%) |
Aug 02, 2018 | 9.982 | 10.02 | 9.963 | 10.02 | 156,518 | -0.06(-0.60%) |
Aug 01, 2018 | 10.10 | 10.12 | 10.08 | 10.08 | 161,710 | -0.11(-1.11%) |
Jul 31, 2018 | 10.23 | 10.24 | 10.19 | 10.19 | 175,212 | +0.06(+0.60%) |
Jul 30, 2018 | 10.11 | 10.16 | 10.11 | 10.13 | 102,903 | +0.05(+0.52%) |
Jul 27, 2018 | 10.08 | 10.11 | 10.06 | 10.08 | 107,733 | +0.08(+0.75%) |
Jul 26, 2018 | 10.00 | 10.05 | 10.00 | 10.00 | 239,672 | -0.09(-0.89%) |
Jul 25, 2018 | 10.02 | 10.10 | 9.992 | 10.09 | 112,464 | +0.08(+0.75%) |
Jul 24, 2018 | 10.04 | 10.07 | 10.01 | 10.02 | 144,100 | -0.02(-0.23%) |
Jul 23, 2018 | 10.06 | 10.07 | 10.03 | 10.04 | 104,985 | -0.02(-0.15%) |
Jul 20, 2018 | 9.989 | 10.07 | 9.989 | 10.06 | 336,155 | +0.06(+0.56%) |
Jul 19, 2018 | 9.989 | 10.02 | 9.967 | 10.00 | 116,639 | -0.04(-0.41%) |
Jul 18, 2018 | 10.03 | 10.07 | 10.03 | 10.04 | 230,429 | -0.05(-0.52%) |
Jul 17, 2018 | 10.04 | 10.11 | 10.04 | 10.09 | 151,374 | +0.02(+0.22%) |
Jul 16, 2018 | 10.06 | 10.09 | 10.06 | 10.07 | 154,133 | -0.02(-0.15%) |
Jul 13, 2018 | 10.07 | 10.10 | 10.06 | 10.09 | 86,984 | -0.01(-0.07%) |
Jul 12, 2018 | 10.07 | 10.11 | 10.07 | 10.09 | 306,329 | +0.08(+0.75%) |
Jul 11, 2018 | 10.06 | 10.10 | 10.00 | 10.02 | 167,732 | -0.15(-1.48%) |
Jul 10, 2018 | 10.15 | 10.19 | 10.15 | 10.17 | 135,745 | -0.02(-0.22%) |
Jul 09, 2018 | 10.21 | 10.24 | 10.18 | 10.19 | 141,778 | +0.03(+0.30%) |
Jul 06, 2018 | 10.13 | 10.18 | 10.13 | 10.16 | 123,511 | +0.05(+0.52%) |
Jul 05, 2018 | 10.09 | 10.13 | 10.09 | 10.11 | 351,781 | +0.16(+1.59%) |
Jul 03, 2018 | 9.952 | 9.952 | 9.952 | 0 | +0.08(+0.76%) |