Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.563 | 9.576 | 9.532 | 9.557 | 124,350 | -0.01(-0.07%) |
Oct 30, 2018 | 9.569 | 9.582 | 9.532 | 9.563 | 208,183 | -0.06(-0.59%) |
Oct 29, 2018 | 9.620 | 9.651 | 9.601 | 9.620 | 150,704 | +0.00(+0.00%) |
Oct 26, 2018 | 9.638 | 9.638 | 9.588 | 9.620 | 110,612 | -0.03(-0.26%) |
Oct 25, 2018 | 9.657 | 9.688 | 9.626 | 9.645 | 134,407 | -0.04(-0.39%) |
Oct 24, 2018 | 9.701 | 9.708 | 9.651 | 9.682 | 108,731 | +0.00(+0.00%) |
Oct 23, 2018 | 9.645 | 9.689 | 9.613 | 9.682 | 149,649 | -0.01(-0.13%) |
Oct 22, 2018 | 9.764 | 9.764 | 9.689 | 9.695 | 137,650 | -0.07(-0.71%) |
Oct 19, 2018 | 9.802 | 9.814 | 9.708 | 9.764 | 243,506 | -0.04(-0.38%) |
Oct 18, 2018 | 9.827 | 9.858 | 9.745 | 9.802 | 262,388 | -0.10(-1.02%) |
Oct 17, 2018 | 9.927 | 9.927 | 9.852 | 9.902 | 98,804 | +0.01(+0.05%) |
Oct 16, 2018 | 9.785 | 9.897 | 9.761 | 9.897 | 224,130 | +0.16(+1.67%) |
Oct 15, 2018 | 9.710 | 9.760 | 9.673 | 9.735 | 55,417 | +0.06(+0.58%) |
Oct 12, 2018 | 9.741 | 9.760 | 9.648 | 9.679 | 155,340 | -0.04(-0.45%) |
Oct 11, 2018 | 9.722 | 9.735 | 9.697 | 9.722 | 180,511 | -0.01(-0.13%) |
Oct 10, 2018 | 9.785 | 9.816 | 9.735 | 9.735 | 129,822 | -0.06(-0.57%) |
Oct 09, 2018 | 9.866 | 9.897 | 9.791 | 9.791 | 196,255 | -0.09(-0.95%) |
Oct 08, 2018 | 10.03 | 10.03 | 9.816 | 9.885 | 251,189 | -0.08(-0.81%) |
Oct 05, 2018 | 10.03 | 10.03 | 9.966 | 9.966 | 154,058 | -0.07(-0.68%) |
Oct 04, 2018 | 10.03 | 10.05 | 10.00 | 10.03 | 69,541 | +0.01(+0.12%) |
Oct 03, 2018 | 10.03 | 10.06 | 10.02 | 10.02 | 83,055 | +0.00(+0.00%) |
Oct 02, 2018 | 10.05 | 10.05 | 9.990 | 10.02 | 121,501 | -0.03(-0.31%) |
Oct 01, 2018 | 10.02 | 10.05 | 10.00 | 10.05 | 80,322 | +0.07(+0.75%) |
Sep 28, 2018 | 10.02 | 10.03 | 9.972 | 9.978 | 115,944 | -0.04(-0.41%) |
Sep 27, 2018 | 9.991 | 10.03 | 9.991 | 10.02 | 93,721 | +0.03(+0.28%) |
Sep 26, 2018 | 10.02 | 10.03 | 9.991 | 9.991 | 97,371 | +0.00(+0.00%) |
Sep 25, 2018 | 10.01 | 10.04 | 9.991 | 9.991 | 65,111 | -0.02(-0.16%) |
Sep 24, 2018 | 10.02 | 10.03 | 10.00 | 10.01 | 75,644 | -0.02(-0.16%) |
Sep 21, 2018 | 10.07 | 10.07 | 9.997 | 10.02 | 129,236 | -0.04(-0.37%) |
Sep 20, 2018 | 10.06 | 10.07 | 10.04 | 10.06 | 41,727 | +0.00(+0.00%) |
Sep 19, 2018 | 10.04 | 10.06 | 10.03 | 10.06 | 62,963 | +0.06(+0.56%) |
Sep 18, 2018 | 10.04 | 10.06 | 10.00 | 10.00 | 75,681 | -0.04(-0.37%) |
Sep 17, 2018 | 10.10 | 10.10 | 10.02 | 10.04 | 154,174 | -0.04(-0.37%) |
Sep 14, 2018 | 10.07 | 10.11 | 10.03 | 10.08 | 69,662 | -0.03(-0.32%) |
Sep 13, 2018 | 10.10 | 10.12 | 10.08 | 10.11 | 56,267 | +0.02(+0.18%) |
Sep 12, 2018 | 10.06 | 10.10 | 10.05 | 10.09 | 98,901 | +0.04(+0.37%) |
Sep 11, 2018 | 10.02 | 10.05 | 9.993 | 10.05 | 100,522 | +0.03(+0.31%) |
Sep 10, 2018 | 9.962 | 10.02 | 9.953 | 10.02 | 114,853 | +0.07(+0.75%) |
Sep 07, 2018 | 9.968 | 9.999 | 9.950 | 9.950 | 66,378 | -0.04(-0.37%) |
Sep 06, 2018 | 9.962 | 9.993 | 9.962 | 9.987 | 68,453 | +0.00(+0.00%) |
Sep 05, 2018 | 9.906 | 9.987 | 9.906 | 9.987 | 84,966 | +0.06(+0.63%) |
Sep 04, 2018 | 9.912 | 9.950 | 9.906 | 9.925 | 148,524 | +0.00(+0.00%) |
Aug 31, 2018 | 9.925 | 9.925 | 9.925 | 0 | -0.04(-0.44%) | |
Aug 30, 2018 | 9.974 | 10.01 | 9.968 | 9.968 | 106,341 | -0.01(-0.12%) |
Aug 29, 2018 | 9.974 | 10.01 | 9.974 | 9.981 | 110,962 | -0.01(-0.06%) |
Aug 28, 2018 | 10.01 | 10.01 | 9.974 | 9.987 | 108,284 | +0.01(+0.12%) |
Aug 27, 2018 | 10.01 | 10.02 | 9.974 | 9.974 | 85,904 | -0.02(-0.25%) |
Aug 24, 2018 | 10.01 | 10.05 | 9.962 | 9.999 | 64,284 | +0.01(+0.06%) |
Aug 23, 2018 | 10.02 | 10.03 | 9.993 | 9.993 | 83,835 | -0.03(-0.31%) |
Aug 22, 2018 | 10.02 | 10.04 | 10.01 | 10.02 | 94,237 | +0.00(+0.00%) |
Aug 21, 2018 | 10.06 | 10.07 | 10.02 | 10.02 | 80,187 | -0.04(-0.37%) |
Aug 20, 2018 | 10.06 | 10.08 | 10.03 | 10.06 | 39,218 | +0.01(+0.06%) |
Aug 17, 2018 | 10.06 | 10.07 | 10.04 | 10.05 | 74,112 | -0.00(-0.02%) |
Aug 16, 2018 | 9.971 | 10.07 | 9.971 | 10.06 | 156,899 | +0.09(+0.93%) |
Aug 15, 2018 | 9.922 | 9.971 | 9.891 | 9.965 | 101,440 | +0.03(+0.31%) |
Aug 14, 2018 | 9.885 | 9.940 | 9.885 | 9.934 | 64,423 | +0.06(+0.56%) |
Aug 13, 2018 | 9.872 | 9.879 | 9.842 | 9.879 | 87,124 | +0.02(+0.25%) |
Aug 10, 2018 | 9.842 | 9.866 | 9.835 | 9.854 | 81,844 | +0.01(+0.13%) |
Aug 09, 2018 | 9.860 | 9.872 | 9.842 | 9.842 | 88,007 | -0.02(-0.16%) |
Aug 08, 2018 | 9.848 | 9.860 | 9.842 | 9.857 | 122,865 | -0.01(-0.09%) |
Aug 07, 2018 | 9.897 | 9.909 | 9.848 | 9.866 | 94,775 | -0.03(-0.31%) |
Aug 06, 2018 | 9.909 | 9.934 | 9.897 | 9.897 | 182,902 | -0.01(-0.12%) |
Aug 03, 2018 | 9.866 | 9.928 | 9.866 | 9.909 | 93,513 | +0.04(+0.44%) |
Aug 02, 2018 | 9.885 | 9.922 | 9.854 | 9.866 | 143,793 | -0.05(-0.50%) |