Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.168 | 9.168 | 9.069 | 9.101 | 86,769 | +0.02(+0.25%) |
Oct 30, 2018 | 9.079 | 9.162 | 9.027 | 9.079 | 117,622 | +0.01(+0.08%) |
Oct 29, 2018 | 9.176 | 9.176 | 9.057 | 9.072 | 140,609 | -0.03(-0.33%) |
Oct 26, 2018 | 9.146 | 9.220 | 9.072 | 9.101 | 83,987 | -0.07(-0.81%) |
Oct 25, 2018 | 9.079 | 9.176 | 9.079 | 9.176 | 70,987 | +0.06(+0.65%) |
Oct 24, 2018 | 9.131 | 9.183 | 9.101 | 9.116 | 75,798 | +0.01(+0.08%) |
Oct 23, 2018 | 9.086 | 9.128 | 9.086 | 9.109 | 76,910 | +0.00(+0.00%) |
Oct 22, 2018 | 9.138 | 9.138 | 9.079 | 9.109 | 103,283 | -0.01(-0.16%) |
Oct 19, 2018 | 9.205 | 9.220 | 9.109 | 9.124 | 70,662 | -0.08(-0.89%) |
Oct 18, 2018 | 9.161 | 9.220 | 9.146 | 9.205 | 82,862 | -0.01(-0.08%) |
Oct 17, 2018 | 9.220 | 9.259 | 9.168 | 9.213 | 48,504 | +0.04(+0.40%) |
Oct 16, 2018 | 9.116 | 9.250 | 9.116 | 9.176 | 108,217 | +0.07(+0.82%) |
Oct 15, 2018 | 9.101 | 9.146 | 9.079 | 9.101 | 114,468 | -0.02(-0.24%) |
Oct 12, 2018 | 9.094 | 9.183 | 9.079 | 9.124 | 129,480 | +0.04(+0.49%) |
Oct 11, 2018 | 9.138 | 9.168 | 9.027 | 9.079 | 336,080 | -0.12(-1.30%) |
Oct 10, 2018 | 9.316 | 9.316 | 9.146 | 9.198 | 90,920 | -0.13(-1.35%) |
Oct 09, 2018 | 9.243 | 9.353 | 9.243 | 9.324 | 69,599 | +0.06(+0.64%) |
Oct 08, 2018 | 9.353 | 9.353 | 9.213 | 9.265 | 98,701 | -0.09(-0.95%) |
Oct 05, 2018 | 9.435 | 9.435 | 9.272 | 9.353 | 137,408 | -0.09(-0.94%) |
Oct 04, 2018 | 9.538 | 9.553 | 9.413 | 9.442 | 151,438 | -0.12(-1.24%) |
Oct 03, 2018 | 9.642 | 9.647 | 9.560 | 9.560 | 71,659 | -0.08(-0.84%) |
Oct 02, 2018 | 9.649 | 9.649 | 9.612 | 9.642 | 41,515 | -0.01(-0.08%) |
Oct 01, 2018 | 9.597 | 9.667 | 9.590 | 9.649 | 30,502 | +0.06(+0.62%) |
Sep 28, 2018 | 9.612 | 9.627 | 9.553 | 9.590 | 36,380 | +0.00(+0.00%) |
Sep 27, 2018 | 9.649 | 9.649 | 9.560 | 9.590 | 59,232 | -0.07(-0.69%) |
Sep 26, 2018 | 9.538 | 9.657 | 9.538 | 9.657 | 103,580 | +0.10(+1.01%) |
Sep 25, 2018 | 9.546 | 9.657 | 9.531 | 9.560 | 122,036 | +0.04(+0.39%) |
Sep 24, 2018 | 9.605 | 9.617 | 9.524 | 9.524 | 58,367 | -0.09(-0.92%) |
Sep 21, 2018 | 9.605 | 9.642 | 9.524 | 9.612 | 152,961 | -0.01(-0.10%) |
Sep 20, 2018 | 9.627 | 9.641 | 9.590 | 9.622 | 141,159 | -0.01(-0.13%) |
Sep 19, 2018 | 9.664 | 9.689 | 9.634 | 9.634 | 93,179 | -0.02(-0.23%) |
Sep 18, 2018 | 9.694 | 9.708 | 9.657 | 9.657 | 113,004 | -0.07(-0.68%) |
Sep 17, 2018 | 9.775 | 9.775 | 9.723 | 9.723 | 76,817 | -0.07(-0.75%) |
Sep 14, 2018 | 9.834 | 9.834 | 9.745 | 9.797 | 76,548 | -0.03(-0.30%) |
Sep 13, 2018 | 9.834 | 9.834 | 9.790 | 9.827 | 36,542 | +0.01(+0.15%) |
Sep 12, 2018 | 9.827 | 9.842 | 9.799 | 9.812 | 54,647 | -0.01(-0.15%) |
Sep 11, 2018 | 9.834 | 9.864 | 9.806 | 9.827 | 70,751 | +0.01(+0.15%) |
Sep 10, 2018 | 9.827 | 9.834 | 9.812 | 9.812 | 69,533 | -0.03(-0.30%) |
Sep 07, 2018 | 9.827 | 9.842 | 9.805 | 9.842 | 49,721 | +0.00(+0.00%) |
Sep 06, 2018 | 9.812 | 9.856 | 9.812 | 9.842 | 49,524 | +0.00(+0.00%) |
Sep 05, 2018 | 9.739 | 9.849 | 9.729 | 9.842 | 31,986 | +0.08(+0.83%) |
Sep 04, 2018 | 9.753 | 9.768 | 9.716 | 9.761 | 42,682 | +0.03(+0.30%) |
Aug 31, 2018 | 9.731 | 9.731 | 9.731 | 0 | +0.01(+0.15%) | |
Aug 30, 2018 | 9.739 | 9.746 | 9.698 | 9.716 | 43,361 | -0.00(-0.03%) |
Aug 29, 2018 | 9.694 | 9.739 | 9.665 | 9.719 | 44,200 | +0.02(+0.25%) |
Aug 28, 2018 | 9.687 | 9.743 | 9.643 | 9.694 | 138,550 | -0.02(-0.22%) |
Aug 27, 2018 | 9.753 | 9.762 | 9.673 | 9.715 | 98,679 | -0.06(-0.61%) |
Aug 24, 2018 | 9.827 | 9.827 | 9.739 | 9.775 | 167,098 | -0.04(-0.45%) |
Aug 23, 2018 | 9.790 | 9.827 | 9.783 | 9.819 | 21,936 | +0.03(+0.30%) |
Aug 22, 2018 | 9.790 | 9.825 | 9.775 | 9.790 | 45,919 | -0.01(-0.05%) |
Aug 21, 2018 | 9.805 | 9.806 | 9.790 | 9.795 | 38,155 | -0.02(-0.17%) |
Aug 20, 2018 | 9.797 | 9.827 | 9.790 | 9.812 | 47,758 | +0.01(+0.08%) |
Aug 17, 2018 | 9.864 | 9.864 | 9.805 | 9.805 | 52,303 | -0.06(-0.60%) |
Aug 16, 2018 | 9.834 | 9.864 | 9.777 | 9.864 | 83,432 | +0.05(+0.53%) |
Aug 15, 2018 | 9.827 | 9.834 | 9.808 | 9.811 | 12,128 | -0.01(-0.08%) |
Aug 14, 2018 | 9.842 | 9.842 | 9.775 | 9.819 | 121,435 | -0.01(-0.15%) |
Aug 13, 2018 | 9.790 | 9.849 | 9.755 | 9.834 | 66,495 | +0.05(+0.53%) |
Aug 10, 2018 | 9.716 | 9.790 | 9.716 | 9.783 | 18,883 | +0.10(+0.99%) |
Aug 09, 2018 | 9.709 | 9.746 | 9.680 | 9.687 | 118,869 | -0.02(-0.23%) |
Aug 08, 2018 | 9.761 | 9.811 | 9.709 | 9.709 | 84,454 | -0.04(-0.38%) |
Aug 07, 2018 | 9.724 | 9.753 | 9.717 | 9.746 | 44,324 | +0.03(+0.30%) |
Aug 06, 2018 | 9.709 | 9.746 | 9.702 | 9.717 | 66,069 | +0.01(+0.08%) |
Aug 03, 2018 | 9.709 | 9.753 | 9.695 | 9.709 | 50,220 | +0.00(+0.00%) |
Aug 02, 2018 | 9.724 | 9.761 | 9.680 | 9.709 | 127,464 | -0.09(-0.90%) |