Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.665 | 9.677 | 9.617 | 9.677 | 415,545 | +0.04(+0.37%) |
Sep 27, 2018 | 9.635 | 9.683 | 9.635 | 9.641 | 314,566 | +0.00(+0.00%) |
Sep 26, 2018 | 9.635 | 9.683 | 9.630 | 9.641 | 320,412 | +0.04(+0.38%) |
Sep 25, 2018 | 9.604 | 9.647 | 9.598 | 9.604 | 308,466 | +0.03(+0.31%) |
Sep 24, 2018 | 9.641 | 9.671 | 9.568 | 9.574 | 409,239 | -0.08(-0.87%) |
Sep 21, 2018 | 9.695 | 9.713 | 9.635 | 9.659 | 235,908 | -0.01(-0.12%) |
Sep 20, 2018 | 9.647 | 9.683 | 9.629 | 9.671 | 386,846 | +0.08(+0.88%) |
Sep 19, 2018 | 9.640 | 9.640 | 9.586 | 9.586 | 392,971 | -0.05(-0.50%) |
Sep 18, 2018 | 9.562 | 9.646 | 9.562 | 9.634 | 490,433 | +0.07(+0.75%) |
Sep 17, 2018 | 9.634 | 9.652 | 9.550 | 9.562 | 425,652 | -0.07(-0.68%) |
Sep 14, 2018 | 9.681 | 9.681 | 9.622 | 9.628 | 277,277 | -0.02(-0.25%) |
Sep 13, 2018 | 9.652 | 9.693 | 9.640 | 9.652 | 355,959 | +0.04(+0.37%) |
Sep 12, 2018 | 9.646 | 9.646 | 9.596 | 9.616 | 287,952 | +0.01(+0.06%) |
Sep 11, 2018 | 9.568 | 9.646 | 9.550 | 9.610 | 356,180 | +0.06(+0.62%) |
Sep 10, 2018 | 9.586 | 9.610 | 9.550 | 9.550 | 249,229 | +0.01(+0.06%) |
Sep 07, 2018 | 9.562 | 9.574 | 9.532 | 9.544 | 382,555 | -0.03(-0.31%) |
Sep 06, 2018 | 9.610 | 9.610 | 9.562 | 9.574 | 327,470 | -0.01(-0.12%) |
Sep 05, 2018 | 9.634 | 9.646 | 9.586 | 9.586 | 316,076 | -0.05(-0.50%) |
Sep 04, 2018 | 9.658 | 9.675 | 9.628 | 9.634 | 397,133 | -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 | 9.616 | 9.634 | 224,165 | -0.02(-0.19%) |
Aug 29, 2018 | 9.634 | 9.664 | 9.634 | 9.652 | 407,889 | +0.01(+0.06%) |
Aug 28, 2018 | 9.646 | 9.646 | 9.616 | 9.646 | 301,199 | +0.02(+0.25%) |
Aug 27, 2018 | 9.646 | 9.664 | 9.616 | 9.622 | 456,205 | -0.02(-0.25%) |
Aug 24, 2018 | 9.646 | 9.664 | 9.628 | 9.646 | 283,815 | +0.00(+0.00%) |
Aug 23, 2018 | 9.664 | 9.687 | 9.635 | 9.646 | 384,664 | +0.01(+0.13%) |
Aug 22, 2018 | 9.604 | 9.651 | 9.598 | 9.633 | 277,714 | +0.04(+0.37%) |
Aug 21, 2018 | 9.698 | 9.711 | 9.580 | 9.598 | 401,390 | -0.08(-0.80%) |
Aug 20, 2018 | 9.621 | 9.707 | 9.604 | 9.675 | 478,754 | +0.10(+1.05%) |
Aug 17, 2018 | 9.550 | 9.598 | 9.544 | 9.574 | 298,421 | +0.02(+0.19%) |
Aug 16, 2018 | 9.521 | 9.574 | 9.503 | 9.556 | 297,341 | +0.07(+0.69%) |
Aug 15, 2018 | 9.485 | 9.503 | 9.438 | 9.491 | 479,566 | -0.02(-0.19%) |
Aug 14, 2018 | 9.479 | 9.527 | 9.456 | 9.509 | 301,368 | +0.06(+0.63%) |
Aug 13, 2018 | 9.473 | 9.521 | 9.450 | 9.450 | 252,254 | -0.04(-0.44%) |
Aug 10, 2018 | 9.485 | 9.503 | 9.438 | 9.491 | 388,893 | +0.00(+0.00%) |
Aug 09, 2018 | 9.521 | 9.544 | 9.485 | 9.491 | 284,132 | -0.02(-0.19%) |
Aug 08, 2018 | 9.521 | 9.533 | 9.503 | 9.509 | 228,312 | -0.02(-0.19%) |
Aug 07, 2018 | 9.467 | 9.530 | 9.450 | 9.527 | 452,434 | +0.08(+0.81%) |
Aug 06, 2018 | 9.390 | 9.450 | 9.384 | 9.450 | 299,711 | +0.07(+0.69%) |
Aug 03, 2018 | 9.384 | 9.414 | 9.373 | 9.384 | 393,282 | +0.00(+0.00%) |
Aug 02, 2018 | 9.325 | 9.396 | 9.313 | 9.384 | 352,384 | +0.05(+0.51%) |
Aug 01, 2018 | 9.367 | 9.378 | 9.325 | 9.337 | 380,126 | -0.01(-0.06%) |
Jul 31, 2018 | 9.290 | 9.373 | 9.278 | 9.343 | 494,482 | +0.08(+0.90%) |
Jul 30, 2018 | 9.301 | 9.307 | 9.242 | 9.260 | 240,869 | -0.02(-0.19%) |
Jul 27, 2018 | 9.343 | 9.355 | 9.278 | 9.278 | 337,918 | -0.03(-0.32%) |
Jul 26, 2018 | 9.325 | 9.343 | 9.283 | 9.307 | 215,132 | -0.04(-0.38%) |
Jul 25, 2018 | 9.384 | 9.402 | 9.316 | 9.343 | 360,383 | -0.04(-0.44%) |
Jul 24, 2018 | 9.390 | 9.432 | 9.361 | 9.384 | 322,202 | +0.04(+0.38%) |
Jul 23, 2018 | 9.343 | 9.373 | 9.337 | 9.349 | 286,248 | +0.01(+0.13%) |
Jul 20, 2018 | 9.331 | 9.372 | 9.319 | 9.337 | 328,863 | +0.02(+0.25%) |
Jul 19, 2018 | 9.342 | 9.342 | 9.298 | 9.313 | 323,264 | -0.04(-0.38%) |
Jul 18, 2018 | 9.313 | 9.360 | 9.272 | 9.348 | 459,792 | +0.02(+0.25%) |
Jul 17, 2018 | 9.231 | 9.331 | 9.213 | 9.325 | 358,835 | +0.08(+0.83%) |
Jul 16, 2018 | 9.242 | 9.266 | 9.231 | 9.248 | 263,029 | +0.00(+0.00%) |
Jul 13, 2018 | 9.213 | 9.254 | 9.213 | 9.248 | 242,963 | +0.01(+0.13%) |
Jul 12, 2018 | 9.207 | 9.242 | 9.189 | 9.237 | 385,272 | +0.05(+0.54%) |
Jul 11, 2018 | 9.172 | 9.207 | 9.119 | 9.187 | 210,809 | +0.00(+0.03%) |
Jul 10, 2018 | 9.195 | 9.207 | 9.172 | 9.184 | 277,437 | +0.01(+0.13%) |
Jul 09, 2018 | 9.125 | 9.189 | 9.125 | 9.172 | 358,924 | +0.05(+0.58%) |
Jul 06, 2018 | 9.107 | 9.142 | 9.088 | 9.119 | 277,749 | +0.02(+0.19%) |
Jul 05, 2018 | 9.072 | 9.113 | 9.064 | 9.101 | 216,947 | +0.08(+0.85%) |
Jul 03, 2018 | 9.025 | 9.025 | 9.025 | 0 | -0.06(-0.65%) |