Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.422 | 9.461 | 9.422 | 9.438 | 38,845 | +0.04(+0.41%) |
Sep 27, 2018 | 9.438 | 9.477 | 9.399 | 9.399 | 17,343 | -0.02(-0.17%) |
Sep 26, 2018 | 9.485 | 9.485 | 9.415 | 9.415 | 21,481 | -0.04(-0.41%) |
Sep 25, 2018 | 9.446 | 9.461 | 9.446 | 9.454 | 54,211 | +0.00(+0.00%) |
Sep 24, 2018 | 9.446 | 9.454 | 9.407 | 9.454 | 43,134 | -0.03(-0.33%) |
Sep 21, 2018 | 9.477 | 9.508 | 9.469 | 9.485 | 38,845 | -0.02(-0.25%) |
Sep 20, 2018 | 9.508 | 9.508 | 9.477 | 9.508 | 59,201 | +0.00(+0.00%) |
Sep 19, 2018 | 9.500 | 9.522 | 9.485 | 9.508 | 35,001 | +0.00(+0.00%) |
Sep 18, 2018 | 9.586 | 9.594 | 9.500 | 9.508 | 35,748 | -0.10(-1.05%) |
Sep 17, 2018 | 9.648 | 9.648 | 9.601 | 9.609 | 38,988 | -0.02(-0.24%) |
Sep 14, 2018 | 9.617 | 9.632 | 9.617 | 9.632 | 20,194 | -0.02(-0.16%) |
Sep 13, 2018 | 9.687 | 9.687 | 9.648 | 9.648 | 17,483 | -0.02(-0.21%) |
Sep 12, 2018 | 9.660 | 9.668 | 9.614 | 9.668 | 27,838 | +0.02(+0.24%) |
Sep 11, 2018 | 9.637 | 9.645 | 9.606 | 9.645 | 34,318 | -0.01(-0.08%) |
Sep 10, 2018 | 9.668 | 9.668 | 9.637 | 9.652 | 44,303 | +0.00(+0.00%) |
Sep 07, 2018 | 9.675 | 9.699 | 9.621 | 9.652 | 35,370 | -0.05(-0.48%) |
Sep 06, 2018 | 9.675 | 9.706 | 9.645 | 9.699 | 73,206 | +0.02(+0.24%) |
Sep 05, 2018 | 9.614 | 9.675 | 9.614 | 9.675 | 66,047 | +0.05(+0.56%) |
Sep 04, 2018 | 9.606 | 9.638 | 9.606 | 9.621 | 88,384 | -0.02(-0.24%) |
Aug 31, 2018 | 9.645 | 9.645 | 9.645 | 0 | +0.02(+0.26%) | |
Aug 30, 2018 | 9.629 | 9.652 | 9.606 | 9.620 | 25,013 | -0.00(-0.01%) |
Aug 29, 2018 | 9.652 | 9.652 | 9.621 | 9.621 | 10,319 | -0.02(-0.24%) |
Aug 28, 2018 | 9.629 | 9.652 | 9.621 | 9.645 | 26,207 | +0.00(+0.00%) |
Aug 27, 2018 | 9.614 | 9.645 | 9.598 | 9.645 | 18,244 | +0.01(+0.08%) |
Aug 24, 2018 | 9.645 | 9.645 | 9.590 | 9.637 | 46,084 | +0.00(+0.00%) |
Aug 23, 2018 | 9.629 | 9.645 | 9.621 | 9.637 | 31,758 | -0.01(-0.08%) |
Aug 22, 2018 | 9.660 | 9.675 | 9.606 | 9.645 | 30,879 | -0.02(-0.19%) |
Aug 21, 2018 | 9.668 | 9.683 | 9.660 | 9.663 | 15,936 | -0.02(-0.21%) |
Aug 20, 2018 | 9.668 | 9.683 | 9.668 | 9.683 | 8,228 | +0.03(+0.32%) |
Aug 17, 2018 | 9.645 | 9.668 | 9.645 | 9.652 | 15,748 | +0.00(+0.00%) |
Aug 16, 2018 | 9.675 | 9.706 | 9.645 | 9.652 | 50,894 | -0.05(-0.56%) |
Aug 15, 2018 | 9.691 | 9.706 | 9.652 | 9.706 | 33,086 | +0.01(+0.14%) |
Aug 14, 2018 | 9.668 | 9.714 | 9.668 | 9.693 | 29,893 | +0.01(+0.14%) |
Aug 13, 2018 | 9.664 | 9.680 | 9.657 | 9.680 | 6,787 | -0.01(-0.08%) |
Aug 10, 2018 | 9.664 | 9.695 | 9.649 | 9.687 | 12,436 | +0.03(+0.32%) |
Aug 09, 2018 | 9.703 | 9.726 | 9.649 | 9.657 | 71,426 | -0.03(-0.32%) |
Aug 08, 2018 | 9.695 | 9.695 | 9.664 | 9.687 | 10,010 | -0.01(-0.08%) |
Aug 07, 2018 | 9.680 | 9.726 | 9.657 | 9.695 | 20,262 | +0.02(+0.16%) |
Aug 06, 2018 | 9.687 | 9.772 | 9.660 | 9.680 | 35,891 | -0.02(-0.16%) |
Aug 03, 2018 | 9.610 | 9.726 | 9.610 | 9.695 | 32,257 | +0.09(+0.96%) |
Aug 02, 2018 | 9.618 | 9.687 | 9.603 | 9.603 | 42,393 | -0.03(-0.32%) |
Aug 01, 2018 | 9.649 | 9.698 | 9.618 | 9.633 | 37,618 | -0.05(-0.56%) |
Jul 31, 2018 | 9.664 | 9.695 | 9.664 | 9.687 | 16,144 | +0.03(+0.32%) |
Jul 30, 2018 | 9.672 | 9.687 | 9.649 | 9.657 | 22,598 | -0.07(-0.71%) |
Jul 27, 2018 | 9.711 | 9.726 | 9.695 | 9.726 | 17,359 | +0.03(+0.33%) |
Jul 26, 2018 | 9.726 | 9.742 | 9.692 | 9.694 | 21,160 | -0.02(-0.25%) |
Jul 25, 2018 | 9.718 | 9.718 | 9.626 | 9.718 | 53,638 | -0.01(-0.08%) |
Jul 24, 2018 | 9.726 | 9.726 | 9.695 | 9.726 | 17,740 | -0.02(-0.16%) |
Jul 23, 2018 | 9.726 | 9.749 | 9.726 | 9.742 | 16,985 | +0.00(+0.00%) |
Jul 20, 2018 | 9.680 | 9.742 | 9.680 | 9.742 | 33,734 | +0.01(+0.06%) |
Jul 19, 2018 | 9.726 | 9.737 | 9.703 | 9.735 | 47,425 | +0.02(+0.18%) |
Jul 18, 2018 | 9.680 | 9.726 | 9.579 | 9.718 | 50,925 | +0.01(+0.09%) |
Jul 17, 2018 | 9.726 | 9.742 | 9.680 | 9.710 | 42,994 | +0.01(+0.15%) |
Jul 16, 2018 | 9.734 | 9.749 | 9.695 | 9.695 | 12,162 | -0.01(-0.10%) |
Jul 13, 2018 | 9.726 | 9.734 | 9.705 | 9.705 | 13,828 | -0.00(-0.02%) |
Jul 12, 2018 | 9.699 | 9.723 | 9.686 | 9.707 | 15,154 | +0.00(+0.00%) |
Jul 11, 2018 | 9.699 | 9.707 | 9.692 | 9.707 | 17,092 | +0.02(+0.24%) |
Jul 10, 2018 | 9.692 | 9.692 | 9.676 | 9.684 | 63,808 | +0.01(+0.08%) |
Jul 09, 2018 | 9.723 | 9.730 | 9.653 | 9.676 | 98,208 | -0.04(-0.40%) |
Jul 06, 2018 | 9.684 | 9.723 | 9.684 | 9.715 | 73,870 | -0.01(-0.08%) |
Jul 05, 2018 | 9.723 | 9.753 | 9.707 | 9.723 | 26,630 | -0.02(-0.24%) |
Jul 03, 2018 | 9.746 | 9.746 | 9.746 | 0 | -0.18(-1.78%) |