Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.985 | 10.01 | 9.844 | 9.923 | 13,293 | +0.05(+0.54%) |
Oct 30, 2018 | 9.929 | 10.05 | 9.865 | 9.870 | 11,082 | -0.16(-1.57%) |
Oct 29, 2018 | 9.916 | 10.10 | 9.738 | 10.03 | 46,638 | +0.29(+2.97%) |
Oct 26, 2018 | 9.824 | 9.837 | 9.738 | 9.738 | 11,253 | -0.01(-0.13%) |
Oct 25, 2018 | 9.752 | 9.893 | 9.752 | 9.752 | 35,302 | +0.01(+0.13%) |
Oct 24, 2018 | 9.809 | 9.829 | 9.725 | 9.739 | 19,554 | -0.10(-0.98%) |
Oct 23, 2018 | 9.681 | 9.887 | 9.681 | 9.835 | 53,831 | +0.12(+1.19%) |
Oct 22, 2018 | 9.661 | 9.828 | 9.655 | 9.719 | 22,984 | +0.10(+1.00%) |
Oct 19, 2018 | 9.642 | 9.687 | 9.623 | 9.623 | 8,223 | +0.00(+0.00%) |
Oct 18, 2018 | 9.668 | 9.700 | 9.487 | 9.623 | 22,485 | -0.05(-0.53%) |
Oct 17, 2018 | 9.681 | 9.681 | 9.539 | 9.674 | 61,986 | +0.03(+0.27%) |
Oct 16, 2018 | 9.732 | 9.848 | 9.642 | 9.648 | 74,617 | -0.19(-1.90%) |
Oct 15, 2018 | 9.674 | 10.05 | 9.616 | 9.835 | 38,774 | +0.11(+1.13%) |
Oct 12, 2018 | 9.661 | 9.793 | 9.629 | 9.726 | 16,291 | +0.06(+0.67%) |
Oct 11, 2018 | 9.797 | 9.803 | 9.616 | 9.661 | 25,946 | -0.12(-1.25%) |
Oct 10, 2018 | 9.732 | 9.784 | 9.642 | 9.784 | 30,250 | +0.14(+1.47%) |
Oct 09, 2018 | 9.616 | 9.771 | 9.616 | 9.642 | 38,919 | +0.01(+0.07%) |
Oct 08, 2018 | 9.790 | 9.803 | 9.635 | 9.635 | 54,375 | -0.16(-1.64%) |
Oct 05, 2018 | 9.771 | 9.887 | 9.771 | 9.797 | 13,964 | -0.11(-1.11%) |
Oct 04, 2018 | 10.05 | 10.05 | 9.771 | 9.906 | 50,419 | -0.14(-1.41%) |
Oct 03, 2018 | 9.971 | 10.05 | 9.900 | 10.05 | 143,492 | +0.06(+0.65%) |
Oct 02, 2018 | 9.835 | 10.02 | 9.835 | 9.984 | 6,786 | +0.03(+0.32%) |
Oct 01, 2018 | 9.858 | 9.977 | 9.819 | 9.951 | 28,311 | +0.07(+0.76%) |
Sep 28, 2018 | 9.880 | 9.893 | 9.832 | 9.877 | 16,601 | +0.03(+0.29%) |
Sep 27, 2018 | 9.829 | 9.897 | 9.777 | 9.848 | 28,413 | +0.08(+0.79%) |
Sep 26, 2018 | 9.874 | 9.984 | 9.771 | 9.771 | 52,130 | -0.10(-1.04%) |
Sep 25, 2018 | 9.926 | 9.944 | 9.874 | 9.874 | 26,162 | -0.03(-0.33%) |
Sep 24, 2018 | 9.861 | 9.983 | 9.855 | 9.906 | 18,654 | -0.08(-0.77%) |
Sep 21, 2018 | 9.932 | 9.990 | 9.913 | 9.984 | 26,066 | +0.09(+0.91%) |
Sep 20, 2018 | 9.835 | 9.951 | 9.777 | 9.893 | 24,187 | +0.06(+0.59%) |
Sep 19, 2018 | 9.764 | 9.855 | 9.764 | 9.835 | 9,830 | +0.05(+0.46%) |
Sep 18, 2018 | 9.809 | 9.874 | 9.739 | 9.790 | 34,027 | -0.09(-0.91%) |
Sep 17, 2018 | 9.829 | 9.880 | 9.797 | 9.880 | 15,661 | +0.10(+0.99%) |
Sep 14, 2018 | 9.848 | 9.861 | 9.764 | 9.784 | 28,858 | -0.06(-0.59%) |
Sep 13, 2018 | 10.05 | 10.08 | 9.809 | 9.842 | 36,391 | -0.12(-1.17%) |
Sep 12, 2018 | 9.958 | 9.990 | 9.874 | 9.958 | 21,566 | +0.02(+0.24%) |
Sep 11, 2018 | 9.879 | 9.958 | 9.855 | 9.934 | 40,233 | +0.04(+0.41%) |
Sep 10, 2018 | 9.951 | 9.951 | 9.881 | 9.893 | 32,633 | -0.06(-0.58%) |
Sep 07, 2018 | 9.958 | 9.958 | 9.945 | 9.951 | 9,619 | +0.00(+0.00%) |
Sep 06, 2018 | 10.03 | 10.03 | 9.926 | 9.951 | 32,273 | +0.00(+0.04%) |
Sep 05, 2018 | 10.02 | 10.02 | 9.947 | 9.947 | 25,129 | -0.06(-0.62%) |
Sep 04, 2018 | 9.932 | 10.01 | 9.926 | 10.01 | 29,859 | +0.06(+0.58%) |
Aug 31, 2018 | 9.951 | 9.951 | 9.951 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.926 | 9.971 | 9.926 | 9.951 | 12,919 | +0.03(+0.26%) |
Aug 29, 2018 | 9.926 | 9.991 | 9.926 | 9.926 | 17,247 | -0.03(-0.32%) |
Aug 28, 2018 | 9.926 | 9.958 | 9.926 | 9.958 | 14,871 | +0.03(+0.32%) |
Aug 27, 2018 | 9.938 | 9.985 | 9.926 | 9.926 | 27,450 | -0.01(-0.13%) |
Aug 24, 2018 | 9.932 | 9.980 | 9.926 | 9.938 | 13,343 | -0.03(-0.26%) |
Aug 23, 2018 | 9.996 | 10.05 | 9.926 | 9.964 | 39,547 | -0.09(-0.90%) |
Aug 22, 2018 | 9.977 | 10.05 | 9.889 | 10.05 | 24,755 | +0.14(+1.43%) |
Aug 21, 2018 | 10.03 | 10.03 | 9.876 | 9.913 | 46,424 | -0.03(-0.26%) |
Aug 20, 2018 | 9.977 | 10.05 | 9.875 | 9.938 | 47,694 | +0.05(+0.46%) |
Aug 17, 2018 | 10.00 | 10.05 | 9.880 | 9.893 | 60,045 | -0.06(-0.65%) |
Aug 16, 2018 | 9.861 | 9.958 | 9.861 | 9.958 | 24,750 | +0.10(+0.98%) |
Aug 15, 2018 | 9.842 | 9.893 | 9.764 | 9.861 | 70,715 | +0.06(+0.66%) |
Aug 14, 2018 | 9.803 | 9.822 | 9.797 | 9.797 | 18,700 | -0.04(-0.46%) |
Aug 13, 2018 | 9.926 | 9.926 | 9.841 | 9.841 | 11,585 | +0.03(+0.26%) |
Aug 10, 2018 | 9.842 | 9.880 | 9.803 | 9.816 | 15,360 | -0.03(-0.26%) |
Aug 09, 2018 | 9.951 | 9.951 | 9.803 | 9.842 | 14,410 | -0.08(-0.84%) |
Aug 08, 2018 | 9.874 | 9.926 | 9.764 | 9.926 | 43,002 | +0.09(+0.92%) |
Aug 07, 2018 | 9.861 | 9.861 | 9.797 | 9.835 | 19,022 | +0.03(+0.28%) |
Aug 06, 2018 | 9.809 | 9.811 | 9.732 | 9.808 | 24,289 | +0.09(+0.91%) |
Aug 03, 2018 | 9.919 | 9.919 | 9.713 | 9.719 | 26,376 | -0.05(-0.53%) |
Aug 02, 2018 | 9.777 | 9.790 | 9.714 | 9.771 | 19,056 | +0.06(+0.59%) |