Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.510 | 9.570 | 9.490 | 9.550 | 558,700 | +0.06(+0.63%) |
Sep 27, 2018 | 9.520 | 9.530 | 9.480 | 9.490 | 884,388 | -0.11(-1.15%) |
Sep 26, 2018 | 9.610 | 9.631 | 9.575 | 9.600 | 344,555 | -0.05(-0.52%) |
Sep 25, 2018 | 9.620 | 9.660 | 9.620 | 9.650 | 372,285 | +0.04(+0.42%) |
Sep 24, 2018 | 9.630 | 9.660 | 9.610 | 9.610 | 238,685 | +0.00(+0.00%) |
Sep 21, 2018 | 9.570 | 9.650 | 9.570 | 9.610 | 285,000 | -0.08(-0.83%) |
Sep 20, 2018 | 9.660 | 9.700 | 9.660 | 9.690 | 219,709 | +0.03(+0.31%) |
Sep 19, 2018 | 9.660 | 9.680 | 9.615 | 9.660 | 755,721 | +0.04(+0.42%) |
Sep 18, 2018 | 9.660 | 9.670 | 9.610 | 9.620 | 264,903 | -0.03(-0.31%) |
Sep 17, 2018 | 9.640 | 9.680 | 9.640 | 9.650 | 241,246 | +0.06(+0.63%) |
Sep 14, 2018 | 9.660 | 9.670 | 9.590 | 9.590 | 249,300 | -0.07(-0.72%) |
Sep 13, 2018 | 9.730 | 9.750 | 9.640 | 9.660 | 583,383 | -0.05(-0.51%) |
Sep 12, 2018 | 9.610 | 9.720 | 9.600 | 9.710 | 454,908 | +0.09(+0.94%) |
Sep 11, 2018 | 9.560 | 9.640 | 9.550 | 9.620 | 488,626 | +0.03(+0.31%) |
Sep 10, 2018 | 9.620 | 9.630 | 9.585 | 9.590 | 273,179 | -0.04(-0.36%) |
Sep 07, 2018 | 9.620 | 9.660 | 9.600 | 9.625 | 420,500 | -0.02(-0.16%) |
Sep 06, 2018 | 9.670 | 9.720 | 9.630 | 9.640 | 599,110 | +0.02(+0.21%) |
Sep 05, 2018 | 9.640 | 9.640 | 9.600 | 9.620 | 465,452 | +0.02(+0.21%) |
Sep 04, 2018 | 9.600 | 9.610 | 9.560 | 9.600 | 598,734 | -0.05(-0.52%) |
Aug 31, 2018 | 9.650 | 9.650 | 9.650 | 0 | -0.02(-0.21%) | |
Aug 30, 2018 | 9.710 | 9.720 | 9.630 | 9.670 | 499,007 | -0.05(-0.51%) |
Aug 29, 2018 | 9.700 | 9.720 | 9.671 | 9.720 | 346,631 | +0.05(+0.52%) |
Aug 28, 2018 | 9.750 | 9.750 | 9.651 | 9.670 | 424,473 | -0.06(-0.62%) |
Aug 27, 2018 | 9.720 | 9.760 | 9.710 | 9.730 | 334,339 | +0.01(+0.10%) |
Aug 24, 2018 | 9.610 | 9.720 | 9.595 | 9.720 | 344,000 | +0.19(+1.99%) |
Aug 23, 2018 | 9.580 | 9.590 | 9.500 | 9.530 | 1,469,325 | -0.11(-1.14%) |
Aug 22, 2018 | 9.660 | 9.660 | 9.610 | 9.640 | 417,795 | +0.03(+0.31%) |
Aug 21, 2018 | 9.590 | 9.620 | 9.565 | 9.610 | 729,538 | +0.03(+0.31%) |
Aug 20, 2018 | 9.540 | 9.580 | 9.520 | 9.580 | 673,308 | +0.06(+0.63%) |
Aug 17, 2018 | 9.430 | 9.520 | 9.430 | 9.520 | 1,086,700 | +0.13(+1.38%) |
Aug 16, 2018 | 9.460 | 9.510 | 9.350 | 9.390 | 2,959,083 | -0.05(-0.53%) |
Aug 15, 2018 | 9.530 | 9.540 | 9.430 | 9.440 | 1,520,121 | -0.16(-1.67%) |
Aug 14, 2018 | 9.620 | 9.660 | 9.600 | 9.600 | 1,112,934 | +0.00(+0.00%) |
Aug 13, 2018 | 9.700 | 9.710 | 9.590 | 9.600 | 938,546 | -0.16(-1.64%) |
Aug 10, 2018 | 9.770 | 9.820 | 9.760 | 9.760 | 450,000 | -0.02(-0.20%) |
Aug 09, 2018 | 9.790 | 9.810 | 9.765 | 9.780 | 359,573 | -0.01(-0.10%) |
Aug 08, 2018 | 9.790 | 9.800 | 9.730 | 9.790 | 293,439 | +0.03(+0.31%) |
Aug 07, 2018 | 9.780 | 9.790 | 9.750 | 9.760 | 314,546 | +0.01(+0.10%) |
Aug 06, 2018 | 9.790 | 9.790 | 9.740 | 9.750 | 313,276 | -0.05(-0.51%) |
Aug 03, 2018 | 9.800 | 9.855 | 9.780 | 9.800 | 287,900 | +0.04(+0.41%) |
Aug 02, 2018 | 9.800 | 9.830 | 9.760 | 9.760 | 646,721 | -0.06(-0.66%) |
Aug 01, 2018 | 9.880 | 9.880 | 9.820 | 9.825 | 329,798 | -0.09(-0.86%) |
Jul 31, 2018 | 9.860 | 9.920 | 9.859 | 9.910 | 513,059 | +0.04(+0.41%) |
Jul 30, 2018 | 9.890 | 9.904 | 9.870 | 9.870 | 337,191 | -0.03(-0.30%) |
Jul 27, 2018 | 9.870 | 9.920 | 9.850 | 9.900 | 394,600 | +0.03(+0.30%) |
Jul 26, 2018 | 9.930 | 9.949 | 9.870 | 9.870 | 366,019 | -0.10(-1.00%) |
Jul 25, 2018 | 9.990 | 10.02 | 9.930 | 9.970 | 402,657 | +0.07(+0.71%) |
Jul 24, 2018 | 9.890 | 9.947 | 9.890 | 9.900 | 358,857 | +0.01(+0.10%) |
Jul 23, 2018 | 9.900 | 9.930 | 9.890 | 9.890 | 281,968 | -0.05(-0.50%) |
Jul 20, 2018 | 9.950 | 9.950 | 9.920 | 9.940 | 328,073 | +0.05(+0.51%) |
Jul 19, 2018 | 9.850 | 9.930 | 9.830 | 9.890 | 914,030 | -0.04(-0.40%) |
Jul 18, 2018 | 9.900 | 9.960 | 9.895 | 9.930 | 635,549 | -0.02(-0.20%) |
Jul 17, 2018 | 10.00 | 10.02 | 9.940 | 9.950 | 872,684 | -0.13(-1.29%) |
Jul 16, 2018 | 10.05 | 10.08 | 10.04 | 10.08 | 333,769 | +0.00(+0.00%) |
Jul 13, 2018 | 10.06 | 10.09 | 10.06 | 10.08 | 263,578 | -0.03(-0.30%) |
Jul 12, 2018 | 10.11 | 10.13 | 10.10 | 10.11 | 266,523 | +0.02(+0.20%) |
Jul 11, 2018 | 10.16 | 10.17 | 10.08 | 10.09 | 218,969 | -0.11(-1.08%) |
Jul 10, 2018 | 10.16 | 10.22 | 10.15 | 10.20 | 426,092 | -0.02(-0.20%) |
Jul 09, 2018 | 10.25 | 10.26 | 10.21 | 10.22 | 295,086 | +0.03(+0.29%) |
Jul 06, 2018 | 10.31 | 10.31 | 10.17 | 10.19 | 310,521 | -0.03(-0.29%) |
Jul 05, 2018 | 10.18 | 10.23 | 10.17 | 10.22 | 541,903 | +0.06(+0.59%) |
Jul 03, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.09(+0.89%) |