Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.679 | 9.732 | 9.585 | 9.641 | 900,245 | -0.35(-3.47%) |
Sep 27, 2018 | 9.943 | 10.01 | 9.905 | 9.988 | 403,039 | +0.01(+0.08%) |
Sep 26, 2018 | 10.04 | 10.10 | 9.913 | 9.980 | 1,232,443 | +0.32(+3.35%) |
Sep 25, 2018 | 9.649 | 9.724 | 9.634 | 9.657 | 878,544 | +0.09(+0.94%) |
Sep 24, 2018 | 9.679 | 9.687 | 9.536 | 9.566 | 1,082,758 | -0.20(-2.01%) |
Sep 21, 2018 | 9.672 | 9.792 | 9.619 | 9.762 | 1,449,738 | -0.12(-1.22%) |
Sep 20, 2018 | 9.860 | 9.890 | 9.800 | 9.883 | 618,427 | +0.14(+1.47%) |
Sep 19, 2018 | 9.709 | 9.785 | 9.649 | 9.739 | 987,787 | +0.06(+0.62%) |
Sep 18, 2018 | 9.581 | 9.709 | 9.536 | 9.679 | 818,304 | -0.13(-1.31%) |
Sep 17, 2018 | 9.928 | 9.928 | 9.792 | 9.807 | 493,990 | -0.20(-2.03%) |
Sep 14, 2018 | 9.867 | 10.09 | 9.860 | 10.01 | 1,108,811 | +0.35(+3.58%) |
Sep 13, 2018 | 9.664 | 9.707 | 9.589 | 9.664 | 873,093 | +0.04(+0.39%) |
Sep 12, 2018 | 9.325 | 9.664 | 9.287 | 9.626 | 1,180,516 | +0.46(+5.01%) |
Sep 11, 2018 | 8.986 | 9.174 | 8.956 | 9.167 | 753,459 | -0.04(-0.41%) |
Sep 10, 2018 | 9.242 | 9.272 | 9.182 | 9.205 | 709,587 | -0.35(-3.63%) |
Sep 07, 2018 | 9.574 | 9.645 | 9.476 | 9.551 | 561,309 | +0.05(+0.56%) |
Sep 06, 2018 | 9.596 | 9.604 | 9.408 | 9.498 | 465,510 | -0.14(-1.41%) |
Sep 05, 2018 | 9.551 | 9.641 | 9.513 | 9.634 | 592,998 | +0.31(+3.31%) |
Sep 04, 2018 | 9.378 | 9.378 | 9.242 | 9.325 | 417,518 | -0.30(-3.13%) |
Aug 31, 2018 | 9.626 | 9.626 | 9.626 | 0 | -0.02(-0.16%) | |
Aug 30, 2018 | 9.732 | 9.732 | 9.566 | 9.641 | 568,928 | -0.09(-0.93%) |
Aug 29, 2018 | 9.709 | 9.762 | 9.626 | 9.732 | 399,564 | -0.12(-1.22%) |
Aug 28, 2018 | 9.883 | 9.935 | 9.785 | 9.852 | 612,324 | +0.05(+0.54%) |
Aug 27, 2018 | 9.634 | 9.837 | 9.634 | 9.800 | 1,026,819 | +0.19(+1.96%) |
Aug 24, 2018 | 9.551 | 9.626 | 9.453 | 9.611 | 2,219,215 | +0.56(+6.16%) |
Aug 23, 2018 | 9.182 | 9.197 | 9.024 | 9.054 | 713,282 | -0.29(-3.14%) |
Aug 22, 2018 | 9.318 | 9.370 | 9.246 | 9.348 | 601,478 | +0.05(+0.57%) |
Aug 21, 2018 | 9.431 | 9.431 | 9.287 | 9.295 | 732,524 | -0.15(-1.59%) |
Aug 20, 2018 | 9.453 | 9.589 | 9.423 | 9.446 | 744,634 | +0.20(+2.20%) |
Aug 17, 2018 | 9.009 | 9.242 | 8.986 | 9.242 | 631,671 | +0.35(+3.98%) |
Aug 16, 2018 | 8.888 | 9.016 | 8.873 | 8.888 | 911,816 | +0.00(+0.00%) |
Aug 15, 2018 | 9.046 | 9.046 | 8.723 | 8.888 | 856,706 | -0.27(-2.96%) |
Aug 14, 2018 | 9.114 | 9.205 | 9.061 | 9.159 | 393,122 | +0.04(+0.41%) |
Aug 13, 2018 | 9.378 | 9.378 | 9.099 | 9.122 | 668,324 | -0.40(-4.19%) |
Aug 10, 2018 | 9.747 | 9.747 | 9.461 | 9.521 | 770,538 | -0.49(-4.89%) |
Aug 09, 2018 | 10.09 | 10.12 | 10.00 | 10.01 | 896,952 | +0.24(+2.47%) |
Aug 08, 2018 | 9.890 | 9.890 | 9.664 | 9.770 | 705,078 | -0.21(-2.11%) |
Aug 07, 2018 | 9.950 | 10.06 | 9.943 | 9.980 | 835,159 | +0.17(+1.69%) |
Aug 06, 2018 | 9.717 | 9.852 | 9.702 | 9.815 | 352,897 | -0.05(-0.53%) |
Aug 03, 2018 | 9.657 | 9.883 | 9.641 | 9.867 | 1,235,331 | +0.46(+4.88%) |
Aug 02, 2018 | 9.340 | 9.408 | 9.220 | 9.408 | 750,829 | -0.20(-2.12%) |
Aug 01, 2018 | 9.626 | 9.641 | 9.453 | 9.611 | 757,108 | -0.11(-1.16%) |
Jul 31, 2018 | 9.807 | 9.950 | 9.657 | 9.724 | 907,426 | -0.02(-0.15%) |
Jul 30, 2018 | 9.875 | 10.01 | 9.724 | 9.739 | 657,255 | -0.08(-0.77%) |
Jul 27, 2018 | 9.687 | 9.837 | 9.657 | 9.815 | 1,108,678 | +0.21(+2.20%) |
Jul 26, 2018 | 9.536 | 9.634 | 9.528 | 9.604 | 769,519 | -0.11(-1.16%) |
Jul 25, 2018 | 9.498 | 9.732 | 9.498 | 9.717 | 625,349 | +0.23(+2.46%) |
Jul 24, 2018 | 9.408 | 9.574 | 9.363 | 9.483 | 782,467 | +0.35(+3.79%) |
Jul 23, 2018 | 9.129 | 9.227 | 9.031 | 9.137 | 605,838 | +0.28(+3.15%) |
Jul 20, 2018 | 8.911 | 8.911 | 8.820 | 8.858 | 432,977 | -0.21(-2.33%) |
Jul 19, 2018 | 9.069 | 9.107 | 8.926 | 9.069 | 485,070 | +0.05(+0.50%) |
Jul 18, 2018 | 8.971 | 9.031 | 8.835 | 9.024 | 705,226 | -0.18(-1.96%) |
Jul 17, 2018 | 9.129 | 9.242 | 9.129 | 9.205 | 535,253 | +0.20(+2.17%) |
Jul 16, 2018 | 9.092 | 9.092 | 8.903 | 9.009 | 504,147 | -0.20(-2.13%) |
Jul 13, 2018 | 9.174 | 9.265 | 9.154 | 9.205 | 404,692 | -0.11(-1.13%) |
Jul 12, 2018 | 9.272 | 9.363 | 9.178 | 9.310 | 709,070 | -0.08(-0.88%) |
Jul 11, 2018 | 9.528 | 9.596 | 9.389 | 9.393 | 580,819 | -0.51(-5.17%) |
Jul 10, 2018 | 9.898 | 9.905 | 9.800 | 9.905 | 495,460 | -0.02(-0.23%) |
Jul 09, 2018 | 9.770 | 9.992 | 9.770 | 9.928 | 575,155 | +0.32(+3.37%) |
Jul 06, 2018 | 9.483 | 9.657 | 9.438 | 9.604 | 472,937 | +0.08(+0.79%) |
Jul 05, 2018 | 9.611 | 9.611 | 9.483 | 9.528 | 615,633 | -0.36(-3.66%) |
Jul 03, 2018 | 9.890 | 9.890 | 9.890 | 0 | -0.34(-3.31%) |