Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.549 | 9.603 | 9.526 | 9.603 | 57,422 | +0.07(+0.73%) |
Sep 27, 2018 | 9.503 | 9.534 | 9.472 | 9.534 | 68,985 | +0.04(+0.41%) |
Sep 26, 2018 | 9.449 | 9.495 | 9.402 | 9.495 | 66,145 | +0.06(+0.66%) |
Sep 25, 2018 | 9.433 | 9.441 | 9.396 | 9.433 | 52,048 | +0.01(+0.08%) |
Sep 24, 2018 | 9.402 | 9.449 | 9.364 | 9.426 | 51,031 | -0.01(-0.08%) |
Sep 21, 2018 | 9.457 | 9.457 | 9.426 | 9.433 | 69,708 | -0.05(-0.49%) |
Sep 20, 2018 | 9.480 | 9.480 | 9.457 | 9.480 | 71,058 | +0.02(+0.16%) |
Sep 19, 2018 | 9.487 | 9.487 | 9.441 | 9.464 | 62,700 | -0.01(-0.14%) |
Sep 18, 2018 | 9.462 | 9.477 | 9.439 | 9.477 | 81,641 | +0.02(+0.24%) |
Sep 17, 2018 | 9.454 | 9.485 | 9.400 | 9.454 | 56,806 | +0.00(+0.00%) |
Sep 14, 2018 | 9.562 | 9.624 | 9.454 | 9.454 | 99,884 | -0.13(-1.37%) |
Sep 13, 2018 | 9.601 | 9.631 | 9.570 | 9.585 | 63,446 | -0.02(-0.16%) |
Sep 12, 2018 | 9.570 | 9.601 | 9.547 | 9.601 | 50,070 | +0.02(+0.16%) |
Sep 11, 2018 | 9.577 | 9.601 | 9.547 | 9.585 | 46,471 | +0.01(+0.08%) |
Sep 10, 2018 | 9.670 | 9.670 | 9.577 | 9.577 | 66,697 | -0.07(-0.72%) |
Sep 07, 2018 | 9.693 | 9.693 | 9.608 | 9.647 | 74,685 | -0.03(-0.32%) |
Sep 06, 2018 | 9.708 | 9.754 | 9.678 | 9.678 | 47,731 | -0.06(-0.63%) |
Sep 05, 2018 | 9.708 | 9.778 | 9.701 | 9.739 | 67,891 | +0.00(+0.00%) |
Sep 04, 2018 | 9.731 | 9.770 | 9.724 | 9.739 | 50,856 | +0.00(+0.00%) |
Aug 31, 2018 | 9.739 | 9.739 | 9.739 | 0 | +0.05(+0.56%) | |
Aug 30, 2018 | 9.716 | 9.716 | 9.644 | 9.685 | 71,061 | +0.02(+0.16%) |
Aug 29, 2018 | 9.693 | 9.701 | 9.639 | 9.670 | 65,766 | -0.02(-0.24%) |
Aug 28, 2018 | 9.755 | 9.765 | 9.662 | 9.693 | 47,719 | -0.06(-0.63%) |
Aug 27, 2018 | 9.778 | 9.778 | 9.731 | 9.755 | 35,416 | -0.02(-0.16%) |
Aug 24, 2018 | 9.724 | 9.778 | 9.724 | 9.770 | 38,187 | +0.04(+0.40%) |
Aug 23, 2018 | 9.724 | 9.755 | 9.724 | 9.731 | 32,149 | -0.02(-0.24%) |
Aug 22, 2018 | 9.755 | 9.778 | 9.747 | 9.755 | 33,822 | -0.03(-0.31%) |
Aug 21, 2018 | 9.793 | 9.816 | 9.755 | 9.785 | 42,973 | -0.01(-0.08%) |
Aug 20, 2018 | 9.808 | 9.832 | 9.793 | 9.793 | 30,153 | +0.02(+0.16%) |
Aug 17, 2018 | 9.785 | 9.785 | 9.755 | 9.778 | 14,287 | +0.00(+0.00%) |
Aug 16, 2018 | 9.824 | 9.824 | 9.755 | 9.778 | 56,697 | -0.02(-0.21%) |
Aug 15, 2018 | 9.837 | 9.844 | 9.783 | 9.798 | 39,577 | +0.02(+0.24%) |
Aug 14, 2018 | 9.760 | 9.776 | 9.752 | 9.775 | 26,484 | +0.02(+0.21%) |
Aug 13, 2018 | 9.745 | 9.783 | 9.742 | 9.755 | 23,461 | -0.03(-0.29%) |
Aug 10, 2018 | 9.691 | 9.783 | 9.676 | 9.783 | 35,476 | +0.09(+0.95%) |
Aug 09, 2018 | 9.691 | 9.714 | 9.653 | 9.691 | 52,175 | -0.02(-0.16%) |
Aug 08, 2018 | 9.737 | 9.737 | 9.668 | 9.706 | 66,105 | -0.02(-0.16%) |
Aug 07, 2018 | 9.737 | 9.745 | 9.699 | 9.722 | 74,893 | +0.00(+0.00%) |
Aug 06, 2018 | 9.699 | 9.722 | 9.684 | 9.722 | 54,383 | +0.02(+0.24%) |
Aug 03, 2018 | 9.714 | 9.722 | 9.691 | 9.699 | 54,649 | +0.01(+0.08%) |
Aug 02, 2018 | 9.614 | 9.722 | 9.614 | 9.691 | 76,362 | +0.05(+0.56%) |
Aug 01, 2018 | 9.637 | 9.660 | 9.608 | 9.637 | 43,010 | -0.01(-0.08%) |
Jul 31, 2018 | 9.645 | 9.660 | 9.607 | 9.645 | 70,823 | +0.05(+0.48%) |
Jul 30, 2018 | 9.722 | 9.722 | 9.591 | 9.599 | 86,543 | -0.12(-1.26%) |
Jul 27, 2018 | 9.752 | 9.775 | 9.691 | 9.722 | 106,951 | +0.02(+0.24%) |
Jul 26, 2018 | 9.768 | 9.770 | 9.676 | 9.699 | 42,474 | -0.08(-0.78%) |
Jul 25, 2018 | 9.722 | 9.798 | 9.691 | 9.775 | 87,248 | +0.05(+0.55%) |
Jul 24, 2018 | 9.653 | 9.722 | 9.637 | 9.722 | 65,431 | +0.07(+0.71%) |
Jul 23, 2018 | 9.699 | 9.699 | 9.653 | 9.653 | 44,390 | -0.01(-0.08%) |
Jul 20, 2018 | 9.683 | 9.722 | 9.660 | 9.660 | 50,933 | -0.02(-0.24%) |
Jul 19, 2018 | 9.714 | 9.714 | 9.668 | 9.683 | 36,121 | -0.02(-0.16%) |
Jul 18, 2018 | 9.745 | 9.745 | 9.676 | 9.699 | 55,175 | -0.02(-0.21%) |
Jul 17, 2018 | 9.697 | 9.731 | 9.697 | 9.719 | 31,816 | +0.03(+0.32%) |
Jul 16, 2018 | 9.651 | 9.689 | 9.635 | 9.689 | 66,874 | +0.05(+0.48%) |
Jul 13, 2018 | 9.658 | 9.658 | 9.620 | 9.643 | 32,562 | -0.02(-0.24%) |
Jul 12, 2018 | 9.590 | 9.666 | 9.590 | 9.666 | 45,856 | +0.08(+0.80%) |
Jul 11, 2018 | 9.567 | 9.597 | 9.558 | 9.590 | 59,438 | +0.02(+0.24%) |
Jul 10, 2018 | 9.506 | 9.597 | 9.498 | 9.567 | 87,764 | +0.10(+1.05%) |
Jul 09, 2018 | 9.467 | 9.506 | 9.467 | 9.467 | 55,730 | +0.00(+0.00%) |
Jul 06, 2018 | 9.529 | 9.563 | 9.437 | 9.467 | 154,752 | -0.09(-0.96%) |
Jul 05, 2018 | 9.559 | 9.628 | 9.544 | 9.559 | 124,133 | -0.02(-0.24%) |
Jul 03, 2018 | 9.582 | 9.582 | 9.582 | 0 | -0.02(-0.16%) |