Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.121 | 9.138 | 9.058 | 9.118 | 691,129 | +0.02(+0.17%) |
Sep 27, 2018 | 9.082 | 9.149 | 9.064 | 9.103 | 399,694 | +0.02(+0.27%) |
Sep 26, 2018 | 9.167 | 9.206 | 9.076 | 9.079 | 536,003 | -0.05(-0.59%) |
Sep 25, 2018 | 9.115 | 9.143 | 9.082 | 9.133 | 283,615 | +0.02(+0.17%) |
Sep 24, 2018 | 9.363 | 9.402 | 9.106 | 9.118 | 617,135 | -0.24(-2.61%) |
Sep 21, 2018 | 9.541 | 9.541 | 9.348 | 9.363 | 986,617 | -0.12(-1.24%) |
Sep 20, 2018 | 9.501 | 9.516 | 9.408 | 9.480 | 319,896 | -0.01(-0.13%) |
Sep 19, 2018 | 9.498 | 9.513 | 9.423 | 9.492 | 394,136 | -0.00(-0.03%) |
Sep 18, 2018 | 9.477 | 9.544 | 9.444 | 9.495 | 459,011 | +0.07(+0.74%) |
Sep 17, 2018 | 9.390 | 9.438 | 9.329 | 9.426 | 663,892 | +0.08(+0.87%) |
Sep 14, 2018 | 9.408 | 9.408 | 9.293 | 9.345 | 222,859 | -0.02(-0.19%) |
Sep 13, 2018 | 9.336 | 9.378 | 9.287 | 9.363 | 255,167 | +0.05(+0.52%) |
Sep 12, 2018 | 9.224 | 9.336 | 9.224 | 9.314 | 294,559 | +0.08(+0.88%) |
Sep 11, 2018 | 9.242 | 9.242 | 9.164 | 9.233 | 250,252 | -0.01(-0.07%) |
Sep 10, 2018 | 9.293 | 9.320 | 9.188 | 9.239 | 283,237 | -0.04(-0.42%) |
Sep 07, 2018 | 9.287 | 9.287 | 9.182 | 9.278 | 296,482 | -0.03(-0.29%) |
Sep 06, 2018 | 9.281 | 9.320 | 9.185 | 9.305 | 287,405 | +0.05(+0.49%) |
Sep 05, 2018 | 9.197 | 9.278 | 9.130 | 9.260 | 454,550 | +0.08(+0.89%) |
Sep 04, 2018 | 9.203 | 9.236 | 9.103 | 9.179 | 495,530 | -0.10(-1.07%) |
Aug 31, 2018 | 9.278 | 9.278 | 9.278 | 0 | -0.09(-0.93%) | |
Aug 30, 2018 | 9.468 | 9.498 | 9.348 | 9.366 | 677,489 | +0.07(+0.71%) |
Aug 29, 2018 | 9.317 | 9.334 | 9.259 | 9.299 | 579,059 | +0.01(+0.13%) |
Aug 28, 2018 | 9.285 | 9.308 | 9.241 | 9.288 | 363,747 | +0.03(+0.38%) |
Aug 27, 2018 | 9.323 | 9.323 | 9.215 | 9.253 | 544,712 | -0.02(-0.25%) |
Aug 24, 2018 | 9.256 | 9.326 | 9.230 | 9.276 | 382,287 | +0.05(+0.50%) |
Aug 23, 2018 | 9.230 | 9.282 | 9.192 | 9.230 | 372,314 | -0.03(-0.35%) |
Aug 22, 2018 | 9.230 | 9.262 | 9.180 | 9.262 | 430,483 | +0.06(+0.66%) |
Aug 21, 2018 | 9.206 | 9.215 | 9.128 | 9.201 | 433,749 | +0.04(+0.48%) |
Aug 20, 2018 | 9.154 | 9.192 | 9.107 | 9.157 | 387,001 | +0.02(+0.25%) |
Aug 17, 2018 | 9.038 | 9.134 | 9.003 | 9.134 | 325,563 | +0.16(+1.78%) |
Aug 16, 2018 | 8.950 | 9.043 | 8.907 | 8.974 | 455,744 | +0.05(+0.59%) |
Aug 15, 2018 | 9.093 | 9.093 | 8.875 | 8.921 | 832,576 | -0.14(-1.51%) |
Aug 14, 2018 | 9.049 | 9.107 | 8.994 | 9.058 | 508,033 | +0.03(+0.32%) |
Aug 13, 2018 | 9.099 | 9.105 | 8.968 | 9.029 | 657,394 | -0.01(-0.10%) |
Aug 10, 2018 | 9.017 | 9.058 | 9.000 | 9.038 | 431,105 | -0.01(-0.13%) |
Aug 09, 2018 | 9.032 | 9.125 | 8.997 | 9.049 | 625,951 | +0.04(+0.45%) |
Aug 08, 2018 | 8.945 | 9.052 | 8.901 | 9.009 | 992,157 | +0.12(+1.31%) |
Aug 07, 2018 | 8.857 | 8.933 | 8.776 | 8.892 | 1,300,978 | +0.05(+0.53%) |
Aug 06, 2018 | 8.959 | 8.959 | 8.802 | 8.846 | 300,322 | +0.03(+0.30%) |
Aug 03, 2018 | 8.866 | 8.866 | 8.799 | 8.819 | 329,689 | -0.03(-0.33%) |
Aug 02, 2018 | 8.872 | 8.904 | 8.825 | 8.849 | 286,430 | -0.04(-0.43%) |
Aug 01, 2018 | 8.869 | 8.904 | 8.776 | 8.886 | 360,179 | +0.06(+0.63%) |
Jul 31, 2018 | 8.770 | 8.883 | 8.741 | 8.831 | 312,444 | +0.05(+0.53%) |
Jul 30, 2018 | 8.866 | 8.866 | 8.735 | 8.785 | 294,997 | -0.01(-0.13%) |
Jul 27, 2018 | 8.945 | 8.945 | 8.726 | 8.796 | 356,504 | -0.09(-0.98%) |
Jul 26, 2018 | 8.849 | 8.904 | 8.785 | 8.883 | 389,895 | +0.04(+0.43%) |
Jul 25, 2018 | 8.860 | 8.862 | 8.779 | 8.846 | 306,878 | +0.05(+0.53%) |
Jul 24, 2018 | 8.849 | 8.864 | 8.785 | 8.799 | 351,839 | -0.08(-0.85%) |
Jul 23, 2018 | 8.945 | 8.945 | 8.850 | 8.875 | 208,859 | -0.03(-0.33%) |
Jul 20, 2018 | 8.849 | 8.921 | 8.849 | 8.904 | 305,012 | +0.10(+1.16%) |
Jul 19, 2018 | 8.834 | 8.834 | 8.787 | 8.802 | 315,442 | -0.04(-0.43%) |
Jul 18, 2018 | 8.817 | 8.849 | 8.785 | 8.840 | 339,208 | +0.01(+0.10%) |
Jul 17, 2018 | 8.851 | 8.892 | 8.827 | 8.831 | 262,671 | -0.08(-0.85%) |
Jul 16, 2018 | 8.924 | 8.929 | 8.863 | 8.907 | 326,959 | +0.02(+0.23%) |
Jul 13, 2018 | 8.869 | 8.901 | 8.828 | 8.886 | 262,424 | +0.04(+0.43%) |
Jul 12, 2018 | 8.799 | 8.869 | 8.785 | 8.849 | 371,671 | +0.07(+0.80%) |
Jul 11, 2018 | 8.849 | 8.849 | 8.729 | 8.779 | 328,282 | -0.07(-0.82%) |
Jul 10, 2018 | 8.927 | 8.927 | 8.844 | 8.851 | 346,864 | -0.05(-0.52%) |
Jul 09, 2018 | 8.956 | 8.997 | 8.881 | 8.898 | 352,131 | -0.02(-0.20%) |
Jul 06, 2018 | 8.901 | 8.942 | 8.878 | 8.915 | 329,438 | +0.02(+0.23%) |
Jul 05, 2018 | 8.927 | 8.930 | 8.828 | 8.895 | 260,182 | +0.07(+0.76%) |
Jul 03, 2018 | 8.828 | 8.828 | 8.828 | 0 | -0.01(-0.13%) |