Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.143 | 9.143 | 9.039 | 9.057 | 126,857 | -0.01(-0.13%) |
Sep 27, 2018 | 9.039 | 9.080 | 9.034 | 9.068 | 75,895 | +0.03(+0.38%) |
Sep 26, 2018 | 9.016 | 9.070 | 8.999 | 9.034 | 104,896 | +0.03(+0.32%) |
Sep 25, 2018 | 8.993 | 9.028 | 8.965 | 9.005 | 75,207 | +0.03(+0.32%) |
Sep 24, 2018 | 8.976 | 8.993 | 8.962 | 8.976 | 38,464 | -0.01(-0.06%) |
Sep 21, 2018 | 8.976 | 8.988 | 8.930 | 8.982 | 41,415 | +0.00(+0.00%) |
Sep 20, 2018 | 8.965 | 8.982 | 8.921 | 8.982 | 40,684 | +0.06(+0.64%) |
Sep 19, 2018 | 8.936 | 8.953 | 8.907 | 8.925 | 64,039 | -0.01(-0.06%) |
Sep 18, 2018 | 8.993 | 8.993 | 8.925 | 8.930 | 88,979 | -0.01(-0.13%) |
Sep 17, 2018 | 8.999 | 9.068 | 8.913 | 8.942 | 60,193 | -0.06(-0.64%) |
Sep 14, 2018 | 8.993 | 9.062 | 8.988 | 8.999 | 26,450 | +0.02(+0.19%) |
Sep 13, 2018 | 9.034 | 9.039 | 8.982 | 8.982 | 75,609 | +0.00(+0.04%) |
Sep 12, 2018 | 9.035 | 9.035 | 8.956 | 8.979 | 132,750 | -0.01(-0.06%) |
Sep 11, 2018 | 8.883 | 8.984 | 8.874 | 8.984 | 78,927 | +0.08(+0.88%) |
Sep 10, 2018 | 8.922 | 8.945 | 8.872 | 8.906 | 49,688 | +0.01(+0.13%) |
Sep 07, 2018 | 8.849 | 8.900 | 8.827 | 8.894 | 99,793 | +0.01(+0.06%) |
Sep 06, 2018 | 8.934 | 8.945 | 8.866 | 8.889 | 70,844 | -0.04(-0.50%) |
Sep 05, 2018 | 8.984 | 9.001 | 8.928 | 8.934 | 78,951 | -0.07(-0.81%) |
Sep 04, 2018 | 8.995 | 9.035 | 8.979 | 9.007 | 59,329 | -0.02(-0.25%) |
Aug 31, 2018 | 9.029 | 9.029 | 9.029 | 0 | -0.04(-0.49%) | |
Aug 30, 2018 | 9.091 | 9.130 | 9.074 | 9.074 | 61,818 | -0.05(-0.55%) |
Aug 29, 2018 | 9.108 | 9.158 | 9.074 | 9.124 | 59,318 | +0.00(+0.03%) |
Aug 28, 2018 | 9.136 | 9.136 | 9.061 | 9.122 | 71,621 | +0.00(+0.03%) |
Aug 27, 2018 | 9.091 | 9.136 | 9.064 | 9.119 | 64,431 | +0.01(+0.06%) |
Aug 24, 2018 | 9.046 | 9.113 | 9.046 | 9.113 | 32,076 | +0.08(+0.93%) |
Aug 23, 2018 | 9.012 | 9.057 | 9.012 | 9.029 | 54,284 | +0.01(+0.06%) |
Aug 22, 2018 | 9.029 | 9.102 | 9.001 | 9.023 | 65,231 | +0.00(+0.00%) |
Aug 21, 2018 | 9.057 | 9.112 | 8.984 | 9.023 | 34,981 | +0.00(+0.00%) |
Aug 20, 2018 | 9.102 | 9.130 | 8.973 | 9.023 | 99,497 | -0.03(-0.31%) |
Aug 17, 2018 | 9.051 | 9.119 | 9.040 | 9.051 | 13,008 | +0.02(+0.25%) |
Aug 16, 2018 | 9.051 | 9.130 | 9.001 | 9.029 | 37,853 | +0.00(+0.00%) |
Aug 15, 2018 | 9.023 | 9.031 | 8.984 | 9.029 | 28,683 | -0.03(-0.37%) |
Aug 14, 2018 | 9.091 | 9.186 | 9.027 | 9.063 | 40,102 | -0.06(-0.62%) |
Aug 13, 2018 | 9.040 | 9.141 | 8.990 | 9.119 | 50,474 | +0.06(+0.62%) |
Aug 10, 2018 | 9.152 | 9.152 | 9.035 | 9.063 | 35,997 | -0.11(-1.22%) |
Aug 09, 2018 | 9.169 | 9.231 | 9.114 | 9.175 | 53,131 | +0.02(+0.18%) |
Aug 08, 2018 | 9.169 | 9.197 | 9.119 | 9.158 | 71,810 | -0.01(-0.06%) |
Aug 07, 2018 | 9.164 | 9.181 | 9.074 | 9.164 | 58,791 | +0.07(+0.80%) |
Aug 06, 2018 | 9.063 | 9.113 | 9.018 | 9.091 | 32,270 | +0.03(+0.31%) |
Aug 03, 2018 | 9.007 | 9.141 | 8.990 | 9.063 | 85,537 | +0.02(+0.21%) |
Aug 02, 2018 | 9.023 | 9.091 | 8.990 | 9.044 | 98,277 | -0.01(-0.08%) |
Aug 01, 2018 | 9.057 | 9.152 | 8.962 | 9.051 | 94,456 | -0.01(-0.12%) |
Jul 31, 2018 | 9.035 | 9.147 | 9.035 | 9.063 | 58,274 | -0.02(-0.19%) |
Jul 30, 2018 | 9.074 | 9.096 | 9.023 | 9.080 | 80,218 | +0.04(+0.50%) |
Jul 27, 2018 | 9.130 | 9.141 | 9.023 | 9.035 | 52,926 | -0.05(-0.56%) |
Jul 26, 2018 | 9.186 | 9.192 | 9.085 | 9.085 | 71,596 | -0.11(-1.15%) |
Jul 25, 2018 | 9.192 | 9.192 | 9.147 | 9.191 | 53,302 | -0.00(-0.01%) |
Jul 24, 2018 | 9.203 | 9.231 | 9.153 | 9.192 | 58,837 | +0.04(+0.49%) |
Jul 23, 2018 | 9.220 | 9.274 | 9.147 | 9.147 | 66,027 | -0.08(-0.91%) |
Jul 20, 2018 | 9.209 | 9.231 | 9.181 | 9.231 | 49,381 | +0.02(+0.24%) |
Jul 19, 2018 | 9.209 | 9.209 | 9.147 | 9.209 | 62,743 | -0.02(-0.20%) |
Jul 18, 2018 | 9.130 | 9.231 | 9.113 | 9.227 | 73,423 | +0.10(+1.08%) |
Jul 17, 2018 | 9.063 | 9.129 | 9.063 | 9.129 | 77,730 | +0.09(+0.98%) |
Jul 16, 2018 | 9.214 | 9.242 | 9.040 | 9.040 | 131,526 | -0.15(-1.65%) |
Jul 13, 2018 | 9.253 | 9.310 | 9.119 | 9.192 | 91,669 | -0.05(-0.55%) |
Jul 12, 2018 | 9.349 | 9.349 | 9.242 | 9.242 | 92,785 | -0.07(-0.78%) |
Jul 11, 2018 | 9.315 | 9.354 | 9.315 | 9.315 | 48,047 | -0.03(-0.30%) |
Jul 10, 2018 | 9.416 | 9.453 | 9.343 | 9.343 | 54,965 | -0.02(-0.24%) |
Jul 09, 2018 | 9.517 | 9.517 | 9.366 | 9.366 | 49,827 | -0.05(-0.54%) |
Jul 06, 2018 | 9.523 | 9.540 | 9.416 | 9.416 | 42,376 | -0.06(-0.59%) |
Jul 05, 2018 | 9.528 | 9.534 | 9.472 | 9.472 | 36,187 | -0.01(-0.12%) |
Jul 03, 2018 | 9.484 | 9.484 | 9.484 | 0 | +0.06(+0.60%) |