Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.891 | 9.968 | 9.799 | 9.968 | 57,168 | +0.07(+0.70%) |
Oct 30, 2018 | 9.876 | 9.914 | 9.822 | 9.899 | 68,772 | +0.00(+0.00%) |
Oct 29, 2018 | 9.883 | 9.922 | 9.876 | 9.899 | 50,687 | +0.01(+0.08%) |
Oct 26, 2018 | 9.937 | 10.03 | 9.883 | 9.891 | 35,426 | -0.04(-0.39%) |
Oct 25, 2018 | 9.906 | 9.929 | 9.883 | 9.929 | 24,697 | -0.02(-0.15%) |
Oct 24, 2018 | 9.906 | 9.952 | 9.906 | 9.945 | 57,177 | +0.02(+0.23%) |
Oct 23, 2018 | 9.860 | 9.952 | 9.860 | 9.922 | 45,731 | +0.03(+0.31%) |
Oct 22, 2018 | 9.860 | 9.891 | 9.837 | 9.891 | 42,001 | +0.04(+0.39%) |
Oct 19, 2018 | 9.830 | 9.868 | 9.830 | 9.853 | 33,857 | +0.01(+0.12%) |
Oct 18, 2018 | 9.784 | 9.868 | 9.784 | 9.841 | 86,522 | +0.07(+0.67%) |
Oct 17, 2018 | 9.792 | 9.799 | 9.761 | 9.776 | 40,314 | +0.00(+0.00%) |
Oct 16, 2018 | 9.769 | 9.790 | 9.754 | 9.776 | 90,980 | +0.02(+0.16%) |
Oct 15, 2018 | 9.753 | 9.807 | 9.730 | 9.761 | 53,263 | -0.01(-0.08%) |
Oct 12, 2018 | 9.753 | 9.807 | 9.746 | 9.769 | 91,114 | +0.02(+0.21%) |
Oct 11, 2018 | 9.786 | 9.794 | 9.702 | 9.748 | 114,934 | -0.03(-0.31%) |
Oct 10, 2018 | 9.771 | 9.809 | 9.763 | 9.778 | 79,334 | -0.05(-0.54%) |
Oct 09, 2018 | 9.824 | 9.855 | 9.794 | 9.832 | 46,622 | +0.02(+0.23%) |
Oct 08, 2018 | 9.908 | 9.908 | 9.790 | 9.809 | 87,415 | -0.07(-0.69%) |
Oct 05, 2018 | 9.976 | 10.02 | 9.718 | 9.877 | 114,764 | -0.12(-1.16%) |
Oct 04, 2018 | 10.02 | 10.05 | 9.954 | 9.994 | 96,554 | -0.04(-0.44%) |
Oct 03, 2018 | 10.09 | 10.13 | 10.03 | 10.04 | 134,238 | -0.05(-0.53%) |
Oct 02, 2018 | 10.10 | 10.14 | 10.07 | 10.09 | 49,454 | -0.02(-0.23%) |
Oct 01, 2018 | 10.14 | 10.16 | 10.10 | 10.11 | 68,140 | +0.01(+0.08%) |
Sep 28, 2018 | 10.17 | 10.20 | 10.11 | 10.11 | 64,998 | -0.04(-0.39%) |
Sep 27, 2018 | 10.11 | 10.16 | 10.08 | 10.15 | 33,957 | +0.03(+0.31%) |
Sep 26, 2018 | 10.14 | 10.14 | 10.02 | 10.11 | 65,483 | -0.02(-0.23%) |
Sep 25, 2018 | 10.10 | 10.14 | 10.10 | 10.14 | 70,791 | +0.03(+0.31%) |
Sep 24, 2018 | 10.13 | 10.15 | 10.08 | 10.10 | 55,999 | -0.07(-0.69%) |
Sep 21, 2018 | 10.20 | 10.23 | 10.15 | 10.17 | 56,725 | -0.04(-0.37%) |
Sep 20, 2018 | 10.25 | 10.26 | 10.19 | 10.21 | 74,751 | -0.02(-0.15%) |
Sep 19, 2018 | 10.33 | 10.36 | 10.19 | 10.23 | 85,466 | -0.09(-0.84%) |
Sep 18, 2018 | 10.42 | 10.42 | 10.31 | 10.31 | 57,036 | -0.13(-1.29%) |
Sep 17, 2018 | 10.47 | 10.49 | 10.41 | 10.45 | 16,161 | -0.04(-0.36%) |
Sep 14, 2018 | 10.49 | 10.53 | 10.47 | 10.49 | 47,665 | -0.03(-0.29%) |
Sep 13, 2018 | 10.56 | 10.56 | 10.50 | 10.52 | 34,907 | -0.03(-0.24%) |
Sep 12, 2018 | 10.56 | 10.57 | 10.50 | 10.54 | 26,309 | -0.01(-0.07%) |
Sep 11, 2018 | 10.52 | 10.59 | 10.52 | 10.55 | 47,794 | +0.00(+0.00%) |
Sep 10, 2018 | 10.53 | 10.56 | 10.51 | 10.55 | 18,013 | +0.02(+0.22%) |
Sep 07, 2018 | 10.56 | 10.60 | 10.51 | 10.53 | 60,914 | -0.08(-0.72%) |
Sep 06, 2018 | 10.67 | 10.68 | 10.58 | 10.60 | 79,715 | -0.08(-0.71%) |
Sep 05, 2018 | 10.68 | 10.68 | 10.65 | 10.68 | 19,008 | +0.01(+0.07%) |
Sep 04, 2018 | 10.74 | 10.74 | 10.67 | 10.67 | 33,855 | -0.07(-0.64%) |
Aug 31, 2018 | 10.74 | 10.74 | 10.74 | 0 | +0.03(+0.28%) | |
Aug 30, 2018 | 10.70 | 10.72 | 10.69 | 10.71 | 6,000 | +0.02(+0.14%) |
Aug 29, 2018 | 10.72 | 10.72 | 10.69 | 10.69 | 21,942 | -0.02(-0.14%) |
Aug 28, 2018 | 10.73 | 10.73 | 10.70 | 10.71 | 18,920 | -0.02(-0.14%) |
Aug 27, 2018 | 10.74 | 10.75 | 10.72 | 10.72 | 44,289 | -0.02(-0.14%) |
Aug 24, 2018 | 10.72 | 10.74 | 10.67 | 10.74 | 37,313 | +0.02(+0.21%) |
Aug 23, 2018 | 10.67 | 10.72 | 10.65 | 10.72 | 31,713 | +0.05(+0.43%) |
Aug 22, 2018 | 10.67 | 10.67 | 10.63 | 10.67 | 26,893 | +0.05(+0.43%) |
Aug 21, 2018 | 10.62 | 10.65 | 10.62 | 10.63 | 31,359 | -0.00(-0.02%) |
Aug 20, 2018 | 10.63 | 10.63 | 10.63 | 10.63 | 24,609 | +0.03(+0.31%) |
Aug 17, 2018 | 10.62 | 10.62 | 10.60 | 10.60 | 20,700 | +0.00(+0.00%) |
Aug 16, 2018 | 10.62 | 10.62 | 10.60 | 10.60 | 12,747 | -0.02(-0.17%) |
Aug 15, 2018 | 10.61 | 10.62 | 10.60 | 10.61 | 7,939 | +0.00(+0.02%) |
Aug 14, 2018 | 10.63 | 10.63 | 10.60 | 10.61 | 9,167 | -0.00(-0.02%) |
Aug 13, 2018 | 10.64 | 10.64 | 10.61 | 10.61 | 34,183 | -0.02(-0.14%) |
Aug 10, 2018 | 10.67 | 10.67 | 10.63 | 10.63 | 19,990 | -0.02(-0.21%) |
Aug 09, 2018 | 10.67 | 10.67 | 10.64 | 10.65 | 8,598 | -0.02(-0.14%) |
Aug 08, 2018 | 10.65 | 10.73 | 10.64 | 10.67 | 29,415 | +0.03(+0.28%) |
Aug 07, 2018 | 10.65 | 10.66 | 10.62 | 10.64 | 29,487 | -0.02(-0.21%) |
Aug 06, 2018 | 10.62 | 10.67 | 10.62 | 10.66 | 32,536 | +0.01(+0.07%) |
Aug 03, 2018 | 10.61 | 10.68 | 10.61 | 10.65 | 41,569 | +0.02(+0.14%) |
Aug 02, 2018 | 10.64 | 10.64 | 10.61 | 10.64 | 32,829 | +0.00(+0.00%) |