Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.563 | 9.629 | 9.563 | 9.622 | 171,880 | +0.03(+0.30%) |
Sep 27, 2018 | 9.542 | 9.592 | 9.527 | 9.592 | 125,563 | +0.07(+0.69%) |
Sep 26, 2018 | 9.483 | 9.556 | 9.480 | 9.527 | 335,032 | -0.03(-0.30%) |
Sep 25, 2018 | 9.432 | 9.556 | 9.416 | 9.556 | 209,225 | +0.12(+1.31%) |
Sep 24, 2018 | 9.440 | 9.462 | 9.418 | 9.432 | 171,630 | -0.05(-0.54%) |
Sep 21, 2018 | 9.491 | 9.491 | 9.411 | 9.483 | 310,485 | -0.01(-0.08%) |
Sep 20, 2018 | 9.483 | 9.512 | 9.418 | 9.491 | 207,336 | +0.02(+0.23%) |
Sep 19, 2018 | 9.520 | 9.556 | 9.454 | 9.469 | 326,692 | -0.02(-0.23%) |
Sep 18, 2018 | 9.542 | 9.542 | 9.476 | 9.491 | 330,787 | -0.09(-0.91%) |
Sep 17, 2018 | 9.556 | 9.600 | 9.534 | 9.578 | 156,866 | +0.00(+0.00%) |
Sep 14, 2018 | 9.614 | 9.622 | 9.571 | 9.578 | 124,716 | -0.06(-0.60%) |
Sep 13, 2018 | 9.600 | 9.672 | 9.600 | 9.636 | 186,665 | +0.03(+0.26%) |
Sep 12, 2018 | 9.647 | 9.647 | 9.596 | 9.611 | 85,869 | +0.01(+0.15%) |
Sep 11, 2018 | 9.618 | 9.640 | 9.596 | 9.596 | 125,991 | -0.04(-0.45%) |
Sep 10, 2018 | 9.611 | 9.661 | 9.596 | 9.640 | 130,184 | +0.05(+0.53%) |
Sep 07, 2018 | 9.603 | 9.625 | 9.574 | 9.589 | 100,733 | -0.03(-0.30%) |
Sep 06, 2018 | 9.603 | 9.632 | 9.553 | 9.618 | 143,503 | +0.01(+0.08%) |
Sep 05, 2018 | 9.618 | 9.618 | 9.574 | 9.611 | 158,974 | +0.02(+0.23%) |
Sep 04, 2018 | 9.560 | 9.589 | 9.531 | 9.589 | 226,063 | +0.05(+0.53%) |
Aug 31, 2018 | 9.538 | 9.538 | 9.538 | 0 | +0.01(+0.15%) | |
Aug 30, 2018 | 9.531 | 9.531 | 9.480 | 9.524 | 134,578 | +0.01(+0.08%) |
Aug 29, 2018 | 9.538 | 9.538 | 9.496 | 9.517 | 138,790 | +0.00(+0.00%) |
Aug 28, 2018 | 9.509 | 9.545 | 9.509 | 9.517 | 188,434 | -0.01(-0.08%) |
Aug 27, 2018 | 9.524 | 9.538 | 9.502 | 9.524 | 77,392 | +0.02(+0.23%) |
Aug 24, 2018 | 9.567 | 9.574 | 9.495 | 9.502 | 118,420 | -0.06(-0.61%) |
Aug 23, 2018 | 9.509 | 9.560 | 9.502 | 9.560 | 144,499 | +0.03(+0.30%) |
Aug 22, 2018 | 9.574 | 9.603 | 9.531 | 9.531 | 152,611 | -0.04(-0.38%) |
Aug 21, 2018 | 9.596 | 9.618 | 9.553 | 9.567 | 93,939 | -0.02(-0.23%) |
Aug 20, 2018 | 9.618 | 9.625 | 9.582 | 9.589 | 94,105 | -0.01(-0.08%) |
Aug 17, 2018 | 9.538 | 9.618 | 9.538 | 9.596 | 70,472 | +0.03(+0.30%) |
Aug 16, 2018 | 9.611 | 9.611 | 9.538 | 9.567 | 158,280 | -0.03(-0.30%) |
Aug 15, 2018 | 9.611 | 9.618 | 9.553 | 9.596 | 156,495 | +0.01(+0.08%) |
Aug 14, 2018 | 9.589 | 9.611 | 9.577 | 9.589 | 97,287 | +0.01(+0.08%) |
Aug 13, 2018 | 9.538 | 9.582 | 9.531 | 9.582 | 105,813 | +0.06(+0.61%) |
Aug 10, 2018 | 9.538 | 9.538 | 9.480 | 9.524 | 86,915 | +0.00(+0.04%) |
Aug 09, 2018 | 9.549 | 9.549 | 9.484 | 9.520 | 121,282 | +0.02(+0.23%) |
Aug 08, 2018 | 9.549 | 9.578 | 9.499 | 9.499 | 178,109 | -0.06(-0.68%) |
Aug 07, 2018 | 9.527 | 9.578 | 9.513 | 9.563 | 157,224 | +0.01(+0.15%) |
Aug 06, 2018 | 9.513 | 9.556 | 9.513 | 9.549 | 220,701 | +0.05(+0.53%) |
Aug 03, 2018 | 9.477 | 9.542 | 9.477 | 9.499 | 102,759 | +0.02(+0.23%) |
Aug 02, 2018 | 9.477 | 9.527 | 9.470 | 9.477 | 95,063 | +0.00(+0.00%) |
Aug 01, 2018 | 9.427 | 9.491 | 9.419 | 9.477 | 108,757 | +0.04(+0.38%) |
Jul 31, 2018 | 9.455 | 9.455 | 9.419 | 9.441 | 126,097 | +0.04(+0.38%) |
Jul 30, 2018 | 9.434 | 9.441 | 9.383 | 9.405 | 116,078 | -0.03(-0.31%) |
Jul 27, 2018 | 9.434 | 9.477 | 9.434 | 9.434 | 163,581 | -0.03(-0.30%) |
Jul 26, 2018 | 9.556 | 9.556 | 9.434 | 9.463 | 190,347 | -0.03(-0.30%) |
Jul 25, 2018 | 9.470 | 9.527 | 9.470 | 9.491 | 104,747 | +0.02(+0.23%) |
Jul 24, 2018 | 9.520 | 9.563 | 9.460 | 9.470 | 167,136 | -0.07(-0.75%) |
Jul 23, 2018 | 9.520 | 9.573 | 9.513 | 9.542 | 101,948 | +0.02(+0.23%) |
Jul 20, 2018 | 9.463 | 9.520 | 9.441 | 9.520 | 159,490 | +0.05(+0.53%) |
Jul 19, 2018 | 9.520 | 9.534 | 9.470 | 9.470 | 100,537 | -0.04(-0.45%) |
Jul 18, 2018 | 9.470 | 9.537 | 9.448 | 9.513 | 126,751 | +0.05(+0.53%) |
Jul 17, 2018 | 9.448 | 9.499 | 9.448 | 9.463 | 76,370 | +0.01(+0.08%) |
Jul 16, 2018 | 9.499 | 9.499 | 9.448 | 9.455 | 92,985 | +0.02(+0.23%) |
Jul 13, 2018 | 9.405 | 9.448 | 9.405 | 9.434 | 108,974 | +0.03(+0.31%) |
Jul 12, 2018 | 9.463 | 9.463 | 9.383 | 9.405 | 181,414 | -0.07(-0.72%) |
Jul 11, 2018 | 9.531 | 9.531 | 9.395 | 9.473 | 267,872 | +0.00(+0.00%) |
Jul 10, 2018 | 9.445 | 9.502 | 9.445 | 9.473 | 110,420 | +0.04(+0.38%) |
Jul 09, 2018 | 9.516 | 9.523 | 9.438 | 9.438 | 211,424 | -0.07(-0.75%) |
Jul 06, 2018 | 9.473 | 9.516 | 9.459 | 9.509 | 216,515 | +0.01(+0.15%) |
Jul 05, 2018 | 9.488 | 9.495 | 9.473 | 9.495 | 164,279 | +0.02(+0.18%) |
Jul 03, 2018 | 9.478 | 9.478 | 9.478 | 0 | +0.06(+0.66%) |