Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.500 | 9.525 | 9.451 | 9.515 | 13,870,911 | +0.03(+0.27%) |
Sep 27, 2018 | 9.505 | 9.540 | 9.469 | 9.489 | 7,982,814 | +0.03(+0.27%) |
Sep 26, 2018 | 9.530 | 9.530 | 9.464 | 9.464 | 11,290,761 | -0.05(-0.48%) |
Sep 25, 2018 | 9.525 | 9.550 | 9.459 | 9.509 | 9,175,069 | +0.02(+0.16%) |
Sep 24, 2018 | 9.560 | 9.565 | 9.484 | 9.494 | 10,196,435 | -0.07(-0.69%) |
Sep 21, 2018 | 9.514 | 9.575 | 9.499 | 9.560 | 14,660,836 | +0.07(+0.69%) |
Sep 20, 2018 | 9.499 | 9.509 | 9.449 | 9.494 | 8,983,261 | +0.03(+0.32%) |
Sep 19, 2018 | 9.499 | 9.519 | 9.449 | 9.464 | 12,630,886 | -0.03(-0.32%) |
Sep 18, 2018 | 9.519 | 9.550 | 9.454 | 9.494 | 14,406,724 | -0.06(-0.58%) |
Sep 17, 2018 | 9.555 | 9.560 | 9.494 | 9.550 | 7,253,176 | -0.01(-0.05%) |
Sep 14, 2018 | 9.585 | 9.600 | 9.527 | 9.555 | 6,253,447 | -0.03(-0.32%) |
Sep 13, 2018 | 9.575 | 9.595 | 9.540 | 9.585 | 8,048,822 | +0.06(+0.58%) |
Sep 12, 2018 | 9.636 | 9.641 | 9.449 | 9.530 | 22,330,858 | -0.14(-1.41%) |
Sep 11, 2018 | 9.707 | 9.707 | 9.661 | 9.666 | 6,815,227 | -0.04(-0.42%) |
Sep 10, 2018 | 9.697 | 9.722 | 9.661 | 9.707 | 4,839,570 | +0.04(+0.42%) |
Sep 07, 2018 | 9.707 | 9.717 | 9.651 | 9.666 | 6,868,492 | -0.04(-0.36%) |
Sep 06, 2018 | 9.681 | 9.742 | 9.676 | 9.702 | 7,940,617 | +0.03(+0.31%) |
Sep 05, 2018 | 9.651 | 9.686 | 9.636 | 9.671 | 6,819,504 | +0.04(+0.42%) |
Sep 04, 2018 | 9.611 | 9.676 | 9.611 | 9.631 | 5,876,724 | +0.01(+0.11%) |
Aug 31, 2018 | 9.621 | 9.621 | 9.621 | 0 | -0.06(-0.63%) | |
Aug 30, 2018 | 9.732 | 9.732 | 9.661 | 9.681 | 8,372,917 | +0.00(+0.00%) |
Aug 29, 2018 | 9.691 | 9.701 | 9.671 | 9.681 | 7,475,738 | +0.00(+0.00%) |
Aug 28, 2018 | 9.686 | 9.706 | 9.656 | 9.681 | 5,170,336 | +0.02(+0.16%) |
Aug 27, 2018 | 9.686 | 9.701 | 9.656 | 9.666 | 7,102,365 | -0.01(-0.05%) |
Aug 24, 2018 | 9.671 | 9.686 | 9.641 | 9.671 | 5,078,780 | +0.00(+0.00%) |
Aug 23, 2018 | 9.681 | 9.696 | 9.621 | 9.671 | 4,511,948 | +0.01(+0.05%) |
Aug 22, 2018 | 9.706 | 9.711 | 9.646 | 9.666 | 5,250,894 | -0.05(-0.46%) |
Aug 21, 2018 | 9.691 | 9.721 | 9.681 | 9.711 | 5,030,939 | +0.02(+0.21%) |
Aug 20, 2018 | 9.676 | 9.701 | 9.656 | 9.691 | 7,229,393 | +0.02(+0.21%) |
Aug 17, 2018 | 9.561 | 9.676 | 9.556 | 9.671 | 10,180,709 | +0.12(+1.26%) |
Aug 16, 2018 | 9.541 | 9.591 | 9.521 | 9.551 | 7,085,068 | +0.01(+0.11%) |
Aug 15, 2018 | 9.471 | 9.541 | 9.451 | 9.541 | 9,619,870 | +0.06(+0.58%) |
Aug 14, 2018 | 9.521 | 9.566 | 9.476 | 9.486 | 9,340,198 | -0.05(-0.53%) |
Aug 13, 2018 | 9.516 | 9.546 | 9.481 | 9.536 | 6,068,174 | +0.02(+0.21%) |
Aug 10, 2018 | 9.491 | 9.544 | 9.491 | 9.516 | 17,187,230 | +0.01(+0.05%) |
Aug 09, 2018 | 9.486 | 9.551 | 9.481 | 9.511 | 7,842,584 | +0.05(+0.53%) |
Aug 08, 2018 | 9.426 | 9.471 | 9.381 | 9.461 | 10,689,912 | +0.04(+0.43%) |
Aug 07, 2018 | 9.581 | 9.581 | 9.396 | 9.421 | 13,210,699 | -0.15(-1.52%) |
Aug 06, 2018 | 9.596 | 9.601 | 9.546 | 9.566 | 7,213,749 | +0.01(+0.05%) |
Aug 03, 2018 | 9.606 | 9.641 | 9.551 | 9.561 | 20,237,492 | -0.04(-0.42%) |
Aug 02, 2018 | 9.496 | 9.626 | 9.491 | 9.601 | 20,584,820 | +0.12(+1.21%) |
Aug 01, 2018 | 9.496 | 9.546 | 9.451 | 9.486 | 93,942,616 | -0.27(-2.77%) |
Jul 31, 2018 | 9.772 | 9.882 | 9.741 | 9.757 | 12,115,115 | -0.07(-0.71%) |
Jul 30, 2018 | 9.711 | 9.837 | 9.681 | 9.827 | 12,288,724 | +0.16(+1.61%) |
Jul 27, 2018 | 9.651 | 9.691 | 9.597 | 9.671 | 9,131,188 | +0.05(+0.57%) |
Jul 26, 2018 | 9.577 | 9.726 | 9.567 | 9.617 | 11,455,312 | +0.06(+0.62%) |
Jul 25, 2018 | 9.522 | 9.572 | 9.512 | 9.557 | 5,982,056 | +0.04(+0.47%) |
Jul 24, 2018 | 9.498 | 9.527 | 9.438 | 9.512 | 8,413,642 | +0.02(+0.26%) |
Jul 23, 2018 | 9.507 | 9.557 | 9.483 | 9.488 | 9,991,430 | -0.05(-0.57%) |
Jul 20, 2018 | 9.473 | 9.547 | 9.438 | 9.542 | 10,087,239 | +0.04(+0.47%) |
Jul 19, 2018 | 9.527 | 9.453 | 9.498 | 6,045,302 | +0.04(+0.47%) | |
Jul 18, 2018 | 9.507 | 9.512 | 9.408 | 9.453 | 12,096,481 | -0.05(-0.52%) |
Jul 17, 2018 | 9.453 | 9.507 | 9.438 | 9.503 | 9,491,498 | +0.04(+0.42%) |
Jul 16, 2018 | 9.473 | 9.483 | 9.428 | 9.463 | 7,947,285 | +0.00(+0.00%) |
Jul 13, 2018 | 9.463 | 9.503 | 9.438 | 9.463 | 4,491,775 | +0.01(+0.16%) |
Jul 12, 2018 | 9.512 | 9.512 | 9.433 | 9.448 | 7,597,285 | -0.05(-0.52%) |
Jul 11, 2018 | 9.453 | 9.522 | 9.443 | 9.498 | 5,934,520 | +0.03(+0.37%) |
Jul 10, 2018 | 9.463 | 9.493 | 9.425 | 9.463 | 9,918,977 | +0.02(+0.21%) |
Jul 09, 2018 | 9.488 | 9.493 | 9.393 | 9.443 | 10,609,585 | -0.02(-0.26%) |
Jul 06, 2018 | 9.453 | 9.488 | 9.423 | 9.468 | 8,091,543 | +0.01(+0.16%) |
Jul 05, 2018 | 9.453 | 9.381 | 9.453 | 6,946,001 | +0.04(+0.47%) | |
Jul 03, 2018 | 9.408 | 9.408 | 9.408 | 0 | +0.06(+0.64%) |