Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.551 | 9.623 | 9.522 | 9.618 | 286,000 | +0.07(+0.70%) |
Sep 27, 2018 | 9.416 | 9.580 | 9.402 | 9.551 | 472,294 | +0.15(+1.58%) |
Sep 26, 2018 | 9.519 | 9.519 | 9.392 | 9.402 | 536,131 | -0.10(-1.04%) |
Sep 25, 2018 | 9.590 | 9.599 | 9.477 | 9.501 | 425,254 | -0.02(-0.20%) |
Sep 24, 2018 | 9.562 | 9.580 | 9.416 | 9.519 | 654,940 | +0.00(+0.05%) |
Sep 21, 2018 | 9.458 | 9.562 | 9.454 | 9.515 | 1,628,838 | +0.06(+0.60%) |
Sep 20, 2018 | 9.421 | 9.458 | 9.367 | 9.458 | 453,528 | +0.05(+0.50%) |
Sep 19, 2018 | 9.491 | 9.495 | 9.388 | 9.411 | 351,596 | -0.07(-0.69%) |
Sep 18, 2018 | 9.533 | 9.533 | 9.439 | 9.477 | 274,073 | -0.05(-0.49%) |
Sep 17, 2018 | 9.571 | 9.590 | 9.510 | 9.524 | 277,700 | -0.06(-0.64%) |
Sep 14, 2018 | 9.552 | 9.613 | 9.501 | 9.585 | 235,274 | +0.02(+0.25%) |
Sep 13, 2018 | 9.538 | 9.566 | 9.519 | 9.562 | 212,116 | +0.03(+0.30%) |
Sep 12, 2018 | 9.595 | 9.595 | 9.524 | 9.533 | 220,919 | -0.08(-0.78%) |
Sep 11, 2018 | 9.623 | 9.627 | 9.572 | 9.609 | 358,650 | -0.02(-0.20%) |
Sep 10, 2018 | 9.632 | 9.651 | 9.609 | 9.627 | 302,308 | +0.02(+0.20%) |
Sep 07, 2018 | 9.670 | 9.674 | 9.580 | 9.609 | 446,297 | -0.06(-0.63%) |
Sep 06, 2018 | 9.670 | 9.707 | 9.642 | 9.670 | 603,316 | -0.02(-0.19%) |
Sep 05, 2018 | 9.627 | 9.698 | 9.627 | 9.689 | 327,305 | +0.06(+0.59%) |
Sep 04, 2018 | 9.689 | 9.719 | 9.613 | 9.632 | 292,329 | -0.08(-0.77%) |
Aug 31, 2018 | 9.707 | 9.707 | 9.707 | 0 | +0.01(+0.15%) | |
Aug 30, 2018 | 9.689 | 9.707 | 9.660 | 9.693 | 511,481 | +0.01(+0.15%) |
Aug 29, 2018 | 9.674 | 9.689 | 9.649 | 9.679 | 561,418 | +0.02(+0.24%) |
Aug 28, 2018 | 9.679 | 9.750 | 9.642 | 9.656 | 300,965 | -0.02(-0.24%) |
Aug 27, 2018 | 9.698 | 9.750 | 9.674 | 9.679 | 380,421 | -0.02(-0.19%) |
Aug 24, 2018 | 9.651 | 9.712 | 9.632 | 9.698 | 481,610 | +0.08(+0.78%) |
Aug 23, 2018 | 9.646 | 9.731 | 9.618 | 9.623 | 639,739 | -0.03(-0.29%) |
Aug 22, 2018 | 9.599 | 9.717 | 9.599 | 9.651 | 1,668,351 | +0.01(+0.10%) |
Aug 21, 2018 | 9.482 | 9.642 | 9.478 | 9.642 | 763,498 | +0.15(+1.53%) |
Aug 20, 2018 | 9.402 | 9.501 | 9.383 | 9.496 | 1,030,860 | +0.13(+1.35%) |
Aug 17, 2018 | 9.322 | 9.374 | 9.308 | 9.369 | 2,393,160 | +0.03(+0.35%) |
Aug 16, 2018 | 9.312 | 9.383 | 9.312 | 9.336 | 736,112 | +0.00(+0.00%) |
Aug 15, 2018 | 9.308 | 9.345 | 9.237 | 9.336 | 2,078,141 | +0.05(+0.56%) |
Aug 14, 2018 | 9.186 | 9.296 | 9.186 | 9.284 | 830,766 | +0.10(+1.13%) |
Aug 13, 2018 | 9.167 | 9.247 | 9.148 | 9.181 | 1,413,989 | +0.07(+0.72%) |
Aug 10, 2018 | 9.157 | 9.233 | 9.110 | 9.115 | 1,119,573 | -0.07(-0.72%) |
Aug 09, 2018 | 9.153 | 9.228 | 9.129 | 9.181 | 2,244,684 | +0.05(+0.51%) |
Aug 08, 2018 | 9.298 | 9.303 | 9.096 | 9.134 | 7,688,028 | -0.49(-5.08%) |
Aug 07, 2018 | 9.778 | 9.787 | 9.597 | 9.623 | 369,180 | -0.10(-1.06%) |
Aug 06, 2018 | 9.679 | 9.736 | 9.665 | 9.726 | 215,597 | +0.05(+0.53%) |
Aug 03, 2018 | 9.801 | 9.820 | 9.670 | 9.674 | 342,487 | -0.11(-1.11%) |
Aug 02, 2018 | 9.712 | 9.806 | 9.712 | 9.783 | 502,531 | +0.06(+0.58%) |
Aug 01, 2018 | 9.693 | 9.736 | 9.646 | 9.726 | 757,100 | +0.03(+0.34%) |
Jul 31, 2018 | 9.726 | 9.745 | 9.684 | 9.693 | 289,906 | -0.02(-0.24%) |
Jul 30, 2018 | 9.736 | 9.750 | 9.693 | 9.717 | 339,077 | +0.01(+0.10%) |
Jul 27, 2018 | 9.754 | 9.768 | 9.663 | 9.707 | 205,279 | -0.03(-0.29%) |
Jul 26, 2018 | 9.740 | 9.777 | 9.710 | 9.736 | 456,474 | +0.02(+0.19%) |
Jul 25, 2018 | 9.703 | 9.743 | 9.693 | 9.717 | 608,811 | +0.02(+0.19%) |
Jul 24, 2018 | 9.674 | 9.705 | 9.623 | 9.698 | 351,611 | -0.01(-0.10%) |
Jul 23, 2018 | 9.674 | 9.778 | 9.674 | 9.707 | 481,203 | +0.03(+0.34%) |
Jul 20, 2018 | 9.665 | 9.698 | 9.639 | 9.674 | 468,759 | +0.00(+0.00%) |
Jul 19, 2018 | 9.562 | 9.689 | 9.562 | 9.674 | 438,286 | +0.12(+1.23%) |
Jul 18, 2018 | 9.519 | 9.585 | 9.477 | 9.557 | 311,978 | +0.02(+0.20%) |
Jul 17, 2018 | 9.543 | 9.609 | 9.519 | 9.538 | 293,699 | -0.04(-0.39%) |
Jul 16, 2018 | 9.613 | 9.656 | 9.533 | 9.576 | 552,879 | -0.06(-0.59%) |
Jul 13, 2018 | 9.590 | 9.679 | 9.585 | 9.632 | 211,389 | +0.04(+0.44%) |
Jul 12, 2018 | 9.656 | 9.656 | 9.571 | 9.590 | 278,582 | -0.06(-0.63%) |
Jul 11, 2018 | 9.689 | 9.712 | 9.644 | 9.651 | 218,915 | -0.05(-0.48%) |
Jul 10, 2018 | 9.726 | 9.726 | 9.670 | 9.698 | 263,500 | +0.01(+0.10%) |
Jul 09, 2018 | 9.707 | 9.717 | 9.679 | 9.689 | 333,395 | +0.01(+0.10%) |
Jul 06, 2018 | 9.660 | 9.703 | 9.646 | 9.679 | 817,620 | +0.02(+0.24%) |
Jul 05, 2018 | 9.552 | 9.656 | 9.552 | 9.656 | 1,324,221 | +0.09(+0.98%) |
Jul 03, 2018 | 9.562 | 9.562 | 9.562 | 0 | +0.01(+0.10%) |