Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.457 | 9.477 | 9.430 | 9.430 | 3,661 | -0.02(-0.19%) |
Oct 30, 2018 | 9.421 | 9.538 | 9.421 | 9.448 | 1,145 | -0.04(-0.47%) |
Oct 29, 2018 | 9.475 | 9.750 | 9.458 | 9.493 | 13,626 | -0.09(-0.94%) |
Oct 26, 2018 | 9.669 | 9.669 | 9.565 | 9.583 | 4,667 | +0.04(+0.38%) |
Oct 25, 2018 | 9.943 | 9.943 | 9.547 | 9.547 | 3,377 | -0.35(-3.55%) |
Oct 24, 2018 | 9.901 | 9.945 | 9.898 | 9.898 | 6,316 | -0.06(-0.63%) |
Oct 23, 2018 | 10.02 | 10.31 | 9.893 | 9.961 | 10,887 | +0.05(+0.50%) |
Oct 22, 2018 | 9.871 | 9.912 | 9.871 | 9.912 | 2,401 | -0.08(-0.77%) |
Oct 19, 2018 | 10.04 | 10.04 | 9.988 | 9.988 | 6,779 | +0.05(+0.54%) |
Oct 18, 2018 | 9.912 | 9.997 | 9.912 | 9.934 | 3,822 | -0.04(-0.36%) |
Oct 17, 2018 | 9.986 | 10.00 | 9.911 | 9.970 | 4,837 | -0.05(-0.49%) |
Oct 16, 2018 | 10.07 | 10.12 | 9.918 | 10.02 | 13,902 | +0.01(+0.07%) |
Oct 15, 2018 | 10.01 | 10.06 | 9.968 | 10.01 | 3,166 | +0.10(+0.97%) |
Oct 12, 2018 | 9.907 | 10.06 | 9.907 | 9.916 | 37,895 | +0.03(+0.32%) |
Oct 11, 2018 | 9.502 | 9.907 | 9.502 | 9.885 | 7,129 | +0.51(+5.42%) |
Oct 10, 2018 | 9.228 | 9.377 | 9.216 | 9.377 | 2,490 | -0.06(-0.64%) |
Oct 09, 2018 | 9.488 | 9.520 | 9.403 | 9.438 | 14,717 | -0.13(-1.41%) |
Oct 08, 2018 | 9.513 | 9.583 | 9.484 | 9.572 | 7,425 | +0.09(+0.93%) |
Oct 05, 2018 | 9.628 | 9.635 | 9.381 | 9.484 | 6,445 | -0.14(-1.50%) |
Oct 04, 2018 | 9.628 | 9.702 | 9.628 | 9.628 | 2,783 | +0.00(+0.00%) |
Oct 03, 2018 | 9.673 | 9.676 | 9.628 | 9.628 | 15,012 | +0.01(+0.09%) |
Oct 02, 2018 | 9.511 | 9.700 | 9.511 | 9.619 | 7,636 | +0.17(+1.81%) |
Oct 01, 2018 | 9.448 | 9.500 | 9.385 | 9.448 | 3,989 | -0.06(-0.66%) |
Sep 28, 2018 | 9.439 | 9.529 | 9.439 | 9.511 | 3,778 | +0.09(+0.95%) |
Sep 27, 2018 | 9.484 | 9.514 | 9.422 | 9.422 | 3,197 | -0.14(-1.50%) |
Sep 26, 2018 | 9.727 | 9.736 | 9.565 | 9.565 | 6,616 | -0.21(-2.12%) |
Sep 25, 2018 | 9.880 | 9.880 | 9.756 | 9.772 | 2,943 | +0.06(+0.63%) |
Sep 24, 2018 | 9.837 | 9.837 | 9.709 | 9.711 | 4,381 | -0.10(-0.99%) |
Sep 21, 2018 | 9.853 | 9.889 | 9.754 | 9.808 | 4,556 | -0.02(-0.21%) |
Sep 20, 2018 | 9.772 | 9.829 | 9.772 | 9.829 | 1,130 | +0.03(+0.30%) |
Sep 19, 2018 | 9.695 | 9.808 | 9.695 | 9.799 | 9,317 | +0.22(+2.25%) |
Sep 18, 2018 | 9.538 | 9.618 | 9.529 | 9.583 | 2,687 | +0.05(+0.57%) |
Sep 17, 2018 | 9.520 | 9.539 | 9.448 | 9.529 | 1,681 | +0.13(+1.34%) |
Sep 14, 2018 | 9.448 | 9.453 | 9.403 | 9.403 | 4,223 | +0.01(+0.06%) |
Sep 13, 2018 | 9.646 | 9.646 | 9.372 | 9.398 | 4,938 | -0.04(-0.44%) |
Sep 12, 2018 | 9.142 | 9.448 | 9.142 | 9.439 | 5,808 | +0.36(+3.96%) |
Sep 11, 2018 | 9.016 | 9.115 | 8.953 | 9.079 | 7,676 | -0.08(-0.83%) |
Sep 10, 2018 | 9.303 | 9.303 | 9.134 | 9.155 | 4,425 | -0.15(-1.60%) |
Sep 07, 2018 | 9.304 | 9.349 | 8.998 | 9.304 | 9,890 | -0.06(-0.67%) |
Sep 06, 2018 | 9.421 | 9.439 | 9.367 | 9.367 | 4,319 | -0.03(-0.29%) |
Sep 05, 2018 | 9.457 | 9.487 | 9.394 | 9.394 | 15,397 | -0.06(-0.67%) |
Sep 04, 2018 | 9.538 | 9.538 | 9.457 | 9.457 | 18,172 | -0.22(-2.32%) |
Aug 31, 2018 | 9.682 | 9.682 | 9.682 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.664 | 9.682 | 9.592 | 9.682 | 4,298 | -0.13(-1.28%) |
Aug 29, 2018 | 9.781 | 9.880 | 9.763 | 9.808 | 8,249 | +0.00(+0.01%) |
Aug 28, 2018 | 10.06 | 10.06 | 9.782 | 9.808 | 8,034 | -0.23(-2.25%) |
Aug 27, 2018 | 9.916 | 10.35 | 9.808 | 10.03 | 12,997 | +0.23(+2.39%) |
Aug 24, 2018 | 9.592 | 9.916 | 9.592 | 9.799 | 15,002 | +0.28(+2.93%) |
Aug 23, 2018 | 9.853 | 9.853 | 9.475 | 9.520 | 6,160 | -0.32(-3.29%) |
Aug 22, 2018 | 9.943 | 9.943 | 9.774 | 9.844 | 7,401 | +0.07(+0.74%) |
Aug 21, 2018 | 9.736 | 9.790 | 9.691 | 9.772 | 26,069 | +0.03(+0.28%) |
Aug 20, 2018 | 9.682 | 9.755 | 9.617 | 9.745 | 4,029 | +0.07(+0.74%) |
Aug 17, 2018 | 9.367 | 9.718 | 9.367 | 9.673 | 15,113 | +0.20(+2.09%) |
Aug 16, 2018 | 9.601 | 9.781 | 9.466 | 9.475 | 10,388 | -0.11(-1.13%) |
Aug 15, 2018 | 10.08 | 10.08 | 9.583 | 9.583 | 22,483 | -0.61(-6.00%) |
Aug 14, 2018 | 10.75 | 10.75 | 10.12 | 10.20 | 28,449 | -0.14(-1.34%) |
Aug 13, 2018 | 10.64 | 10.64 | 10.28 | 10.33 | 97,231 | -0.40(-3.74%) |
Aug 10, 2018 | 10.74 | 10.74 | 10.72 | 10.73 | 5,445 | -0.04(-0.39%) |
Aug 09, 2018 | 10.82 | 10.82 | 10.73 | 10.78 | 4,479 | -0.02(-0.19%) |
Aug 08, 2018 | 10.81 | 10.81 | 10.77 | 10.80 | 3,223 | -0.03(-0.25%) |
Aug 07, 2018 | 10.96 | 10.96 | 10.82 | 10.82 | 6,133 | -0.17(-1.52%) |
Aug 06, 2018 | 11.08 | 11.08 | 10.91 | 10.99 | 5,913 | -0.06(-0.52%) |
Aug 03, 2018 | 11.02 | 11.12 | 10.97 | 11.05 | 6,667 | +0.08(+0.74%) |
Aug 02, 2018 | 11.11 | 11.11 | 10.89 | 10.97 | 5,971 | -0.16(-1.45%) |