Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.970 | 10.10 | 9.891 | 9.918 | 86,718 | +0.04(+0.40%) |
Oct 30, 2018 | 9.750 | 9.938 | 9.685 | 9.878 | 52,636 | +0.12(+1.26%) |
Oct 29, 2018 | 9.787 | 10.15 | 9.683 | 9.756 | 87,663 | +0.04(+0.38%) |
Oct 26, 2018 | 9.761 | 9.787 | 9.704 | 9.719 | 54,600 | -0.08(-0.80%) |
Oct 25, 2018 | 9.782 | 9.902 | 9.766 | 9.797 | 126,312 | +0.03(+0.32%) |
Oct 24, 2018 | 9.735 | 9.871 | 9.735 | 9.766 | 89,774 | +0.03(+0.27%) |
Oct 23, 2018 | 9.771 | 9.824 | 9.683 | 9.740 | 114,442 | -0.08(-0.77%) |
Oct 22, 2018 | 9.850 | 9.865 | 9.761 | 9.816 | 83,021 | -0.02(-0.24%) |
Oct 19, 2018 | 9.839 | 9.918 | 9.808 | 9.839 | 79,505 | -0.03(-0.32%) |
Oct 18, 2018 | 9.918 | 9.978 | 9.871 | 9.871 | 159,381 | -0.03(-0.32%) |
Oct 17, 2018 | 9.918 | 9.972 | 9.902 | 9.902 | 69,539 | -0.01(-0.11%) |
Oct 16, 2018 | 9.918 | 10.02 | 9.904 | 9.912 | 140,190 | +0.02(+0.21%) |
Oct 15, 2018 | 9.918 | 10.05 | 9.850 | 9.891 | 90,604 | -0.03(-0.32%) |
Oct 12, 2018 | 9.970 | 10.12 | 9.923 | 9.923 | 41,189 | -0.05(-0.47%) |
Oct 11, 2018 | 9.944 | 10.05 | 9.944 | 9.970 | 32,446 | +0.00(+0.00%) |
Oct 10, 2018 | 9.991 | 10.06 | 9.964 | 9.970 | 45,358 | +0.00(+0.00%) |
Oct 09, 2018 | 9.918 | 10.04 | 9.918 | 9.970 | 28,051 | +0.05(+0.47%) |
Oct 08, 2018 | 9.996 | 10.01 | 9.923 | 9.923 | 37,706 | -0.07(-0.68%) |
Oct 05, 2018 | 9.970 | 10.12 | 9.949 | 9.991 | 25,480 | +0.02(+0.21%) |
Oct 04, 2018 | 10.06 | 10.06 | 9.954 | 9.970 | 56,548 | -0.02(-0.23%) |
Oct 03, 2018 | 9.996 | 10.04 | 9.959 | 9.993 | 24,541 | +0.04(+0.39%) |
Oct 02, 2018 | 10.07 | 10.07 | 9.918 | 9.954 | 204,345 | -0.10(-0.99%) |
Oct 01, 2018 | 9.912 | 10.10 | 9.876 | 10.05 | 37,664 | +0.15(+1.48%) |
Sep 28, 2018 | 9.949 | 10.01 | 9.839 | 9.907 | 72,800 | +0.01(+0.11%) |
Sep 27, 2018 | 9.970 | 10.02 | 9.886 | 9.897 | 51,937 | -0.07(-0.68%) |
Sep 26, 2018 | 9.897 | 10.00 | 9.897 | 9.964 | 23,437 | +0.11(+1.11%) |
Sep 25, 2018 | 10.00 | 10.02 | 9.855 | 9.855 | 27,305 | -0.15(-1.46%) |
Sep 24, 2018 | 10.03 | 10.07 | 9.985 | 10.00 | 33,488 | -0.01(-0.05%) |
Sep 21, 2018 | 9.980 | 10.01 | 9.918 | 10.01 | 56,516 | +0.03(+0.31%) |
Sep 20, 2018 | 9.980 | 9.980 | 9.923 | 9.975 | 82,797 | +0.00(+0.00%) |
Sep 19, 2018 | 9.912 | 9.980 | 9.912 | 9.975 | 40,538 | +0.11(+1.14%) |
Sep 18, 2018 | 9.897 | 9.933 | 9.863 | 9.863 | 103,508 | -0.03(-0.29%) |
Sep 17, 2018 | 9.912 | 9.912 | 9.839 | 9.891 | 144,196 | +0.05(+0.48%) |
Sep 14, 2018 | 9.949 | 9.993 | 9.839 | 9.844 | 68,394 | +0.00(+0.00%) |
Sep 13, 2018 | 9.931 | 10.10 | 9.839 | 9.844 | 114,634 | +0.01(+0.05%) |
Sep 12, 2018 | 9.865 | 9.869 | 9.809 | 9.839 | 87,053 | +0.00(+0.00%) |
Sep 11, 2018 | 9.875 | 10.04 | 9.819 | 9.839 | 74,720 | +0.02(+0.16%) |
Sep 10, 2018 | 9.890 | 9.900 | 9.819 | 9.824 | 83,001 | -0.02(-0.21%) |
Sep 07, 2018 | 9.799 | 9.911 | 9.783 | 9.844 | 64,892 | +0.04(+0.42%) |
Sep 06, 2018 | 10.00 | 10.00 | 9.793 | 9.804 | 66,319 | -0.08(-0.83%) |
Sep 05, 2018 | 9.946 | 10.02 | 9.844 | 9.885 | 59,563 | -0.04(-0.36%) |
Sep 04, 2018 | 9.931 | 9.977 | 9.895 | 9.921 | 76,384 | +0.08(+0.78%) |
Aug 31, 2018 | 9.844 | 9.844 | 9.844 | 0 | +0.06(+0.63%) | |
Aug 30, 2018 | 9.763 | 9.859 | 9.763 | 9.783 | 106,696 | +0.03(+0.31%) |
Aug 29, 2018 | 9.646 | 9.814 | 9.640 | 9.753 | 18,944 | +0.11(+1.11%) |
Aug 28, 2018 | 9.668 | 9.668 | 9.612 | 9.646 | 16,205 | -0.07(-0.68%) |
Aug 27, 2018 | 9.810 | 9.810 | 9.635 | 9.712 | 45,009 | -0.02(-0.16%) |
Aug 24, 2018 | 9.707 | 9.819 | 9.617 | 9.727 | 62,147 | +0.05(+0.47%) |
Aug 23, 2018 | 9.742 | 9.931 | 9.681 | 9.681 | 60,971 | -0.04(-0.44%) |
Aug 22, 2018 | 9.712 | 9.763 | 9.666 | 9.724 | 11,480 | +0.01(+0.13%) |
Aug 21, 2018 | 9.691 | 9.717 | 9.636 | 9.712 | 28,656 | +0.07(+0.74%) |
Aug 20, 2018 | 9.503 | 9.697 | 9.493 | 9.640 | 59,708 | +0.14(+1.45%) |
Aug 17, 2018 | 9.656 | 9.656 | 9.487 | 9.503 | 132,137 | -0.14(-1.48%) |
Aug 16, 2018 | 9.640 | 9.651 | 9.498 | 9.646 | 15,009 | +0.05(+0.48%) |
Aug 15, 2018 | 9.589 | 9.600 | 9.498 | 9.600 | 11,317 | -0.03(-0.27%) |
Aug 14, 2018 | 9.620 | 9.666 | 9.562 | 9.625 | 88,189 | +0.07(+0.75%) |
Aug 13, 2018 | 9.559 | 9.595 | 9.513 | 9.554 | 37,900 | +0.01(+0.11%) |
Aug 10, 2018 | 9.518 | 9.559 | 9.482 | 9.543 | 12,939 | +0.08(+0.86%) |
Aug 09, 2018 | 9.477 | 9.578 | 9.462 | 9.462 | 23,867 | +0.00(+0.00%) |
Aug 08, 2018 | 9.406 | 9.564 | 9.406 | 9.462 | 23,202 | +0.06(+0.60%) |
Aug 07, 2018 | 9.666 | 9.666 | 9.401 | 9.406 | 48,814 | +0.07(+0.71%) |
Aug 06, 2018 | 9.360 | 9.447 | 9.339 | 9.339 | 31,530 | -0.04(-0.38%) |
Aug 03, 2018 | 9.345 | 9.421 | 9.345 | 9.375 | 21,565 | +0.03(+0.27%) |
Aug 02, 2018 | 9.334 | 9.402 | 9.334 | 9.350 | 12,778 | +0.01(+0.05%) |