Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.335 | 9.377 | 9.288 | 9.325 | 11,725,796 | +0.00(+0.00%) |
Oct 30, 2018 | 9.341 | 9.398 | 9.267 | 9.325 | 10,467,362 | -0.02(-0.22%) |
Oct 29, 2018 | 9.341 | 9.408 | 9.310 | 9.346 | 12,102,645 | +0.04(+0.44%) |
Oct 26, 2018 | 9.304 | 9.351 | 9.222 | 9.304 | 14,194,199 | -0.04(-0.44%) |
Oct 25, 2018 | 9.310 | 9.367 | 9.216 | 9.346 | 12,894,932 | +0.11(+1.23%) |
Oct 24, 2018 | 9.123 | 9.346 | 9.097 | 9.232 | 18,643,594 | +0.13(+1.42%) |
Oct 23, 2018 | 9.108 | 9.152 | 9.092 | 9.103 | 14,134,397 | -0.05(-0.51%) |
Oct 22, 2018 | 9.253 | 9.279 | 9.149 | 9.149 | 9,214,467 | -0.07(-0.79%) |
Oct 19, 2018 | 9.247 | 9.273 | 9.188 | 9.222 | 7,574,697 | -0.04(-0.45%) |
Oct 18, 2018 | 9.294 | 9.315 | 9.237 | 9.263 | 7,278,983 | -0.04(-0.39%) |
Oct 17, 2018 | 9.325 | 9.367 | 9.268 | 9.299 | 5,092,528 | -0.02(-0.17%) |
Oct 16, 2018 | 9.232 | 9.335 | 9.191 | 9.315 | 7,229,316 | +0.09(+1.01%) |
Oct 15, 2018 | 9.185 | 9.289 | 9.175 | 9.222 | 7,105,536 | +0.03(+0.34%) |
Oct 12, 2018 | 9.315 | 9.335 | 9.165 | 9.191 | 13,251,759 | -0.02(-0.22%) |
Oct 11, 2018 | 9.330 | 9.372 | 9.201 | 9.211 | 13,390,893 | -0.13(-1.44%) |
Oct 10, 2018 | 9.418 | 9.496 | 9.341 | 9.346 | 7,988,039 | -0.10(-1.04%) |
Oct 09, 2018 | 9.439 | 9.470 | 9.382 | 9.444 | 8,369,014 | -0.01(-0.11%) |
Oct 08, 2018 | 9.367 | 9.470 | 9.356 | 9.454 | 7,748,027 | +0.08(+0.88%) |
Oct 05, 2018 | 9.465 | 9.491 | 9.361 | 9.372 | 10,298,635 | -0.09(-0.93%) |
Oct 04, 2018 | 9.527 | 9.542 | 9.429 | 9.460 | 11,015,547 | -0.09(-0.98%) |
Oct 03, 2018 | 9.641 | 9.708 | 9.532 | 9.553 | 14,084,011 | -0.09(-0.97%) |
Oct 02, 2018 | 9.630 | 9.698 | 9.615 | 9.646 | 6,988,857 | +0.02(+0.16%) |
Oct 01, 2018 | 9.625 | 9.667 | 9.563 | 9.630 | 7,268,030 | -0.01(-0.11%) |
Sep 28, 2018 | 9.625 | 9.651 | 9.576 | 9.641 | 13,689,838 | +0.03(+0.27%) |
Sep 27, 2018 | 9.630 | 9.667 | 9.594 | 9.615 | 7,878,605 | +0.03(+0.27%) |
Sep 26, 2018 | 9.656 | 9.656 | 9.589 | 9.589 | 11,143,374 | -0.05(-0.48%) |
Sep 25, 2018 | 9.651 | 9.676 | 9.584 | 9.635 | 9,055,300 | +0.02(+0.16%) |
Sep 24, 2018 | 9.686 | 9.692 | 9.610 | 9.620 | 10,063,333 | -0.07(-0.69%) |
Sep 21, 2018 | 9.640 | 9.702 | 9.625 | 9.686 | 14,469,457 | +0.07(+0.69%) |
Sep 20, 2018 | 9.625 | 9.635 | 9.574 | 9.620 | 8,865,995 | +0.03(+0.32%) |
Sep 19, 2018 | 9.625 | 9.645 | 9.574 | 9.589 | 12,466,006 | -0.03(-0.32%) |
Sep 18, 2018 | 9.645 | 9.676 | 9.579 | 9.620 | 14,218,662 | -0.06(-0.58%) |
Sep 17, 2018 | 9.681 | 9.686 | 9.620 | 9.676 | 7,158,495 | -0.01(-0.05%) |
Sep 14, 2018 | 9.712 | 9.727 | 9.653 | 9.681 | 6,171,816 | -0.03(-0.32%) |
Sep 13, 2018 | 9.702 | 9.722 | 9.666 | 9.712 | 7,943,754 | +0.06(+0.58%) |
Sep 12, 2018 | 9.763 | 9.768 | 9.574 | 9.656 | 22,039,358 | -0.14(-1.41%) |
Sep 11, 2018 | 9.835 | 9.835 | 9.789 | 9.794 | 6,726,263 | -0.04(-0.42%) |
Sep 10, 2018 | 9.825 | 9.850 | 9.789 | 9.835 | 4,776,396 | +0.04(+0.42%) |
Sep 07, 2018 | 9.835 | 9.845 | 9.779 | 9.794 | 6,778,832 | -0.04(-0.37%) |
Sep 06, 2018 | 9.809 | 9.871 | 9.804 | 9.830 | 7,836,962 | +0.03(+0.31%) |
Sep 05, 2018 | 9.779 | 9.815 | 9.763 | 9.799 | 6,730,484 | +0.04(+0.42%) |
Sep 04, 2018 | 9.738 | 9.804 | 9.738 | 9.758 | 5,800,011 | +0.01(+0.11%) |
Aug 31, 2018 | 9.748 | 9.748 | 9.748 | 0 | -0.06(-0.63%) | |
Aug 30, 2018 | 9.861 | 9.861 | 9.789 | 9.809 | 8,263,619 | +0.00(+0.00%) |
Aug 29, 2018 | 9.820 | 9.830 | 9.799 | 9.809 | 7,378,150 | +0.00(+0.00%) |
Aug 28, 2018 | 9.814 | 9.835 | 9.784 | 9.809 | 5,102,842 | +0.02(+0.16%) |
Aug 27, 2018 | 9.814 | 9.830 | 9.784 | 9.794 | 7,009,651 | -0.01(-0.05%) |
Aug 24, 2018 | 9.799 | 9.814 | 9.769 | 9.799 | 5,012,482 | +0.00(+0.00%) |
Aug 23, 2018 | 9.809 | 9.825 | 9.748 | 9.799 | 4,453,049 | +0.01(+0.05%) |
Aug 22, 2018 | 9.835 | 9.840 | 9.774 | 9.794 | 5,182,349 | -0.05(-0.46%) |
Aug 21, 2018 | 9.820 | 9.850 | 9.809 | 9.840 | 4,965,266 | +0.02(+0.21%) |
Aug 20, 2018 | 9.804 | 9.830 | 9.784 | 9.820 | 7,135,021 | +0.02(+0.21%) |
Aug 17, 2018 | 9.688 | 9.804 | 9.682 | 9.799 | 10,047,810 | +0.12(+1.26%) |
Aug 16, 2018 | 9.667 | 9.718 | 9.647 | 9.677 | 6,992,579 | +0.01(+0.10%) |
Aug 15, 2018 | 9.596 | 9.667 | 9.576 | 9.667 | 9,494,293 | +0.06(+0.58%) |
Aug 14, 2018 | 9.647 | 9.693 | 9.601 | 9.611 | 9,218,271 | -0.05(-0.53%) |
Aug 13, 2018 | 9.642 | 9.672 | 9.606 | 9.662 | 5,988,960 | +0.02(+0.21%) |
Aug 10, 2018 | 9.616 | 9.670 | 9.616 | 9.642 | 16,962,868 | +0.01(+0.05%) |
Aug 09, 2018 | 9.611 | 9.677 | 9.606 | 9.637 | 7,740,207 | +0.05(+0.53%) |
Aug 08, 2018 | 9.550 | 9.596 | 9.505 | 9.586 | 10,550,366 | +0.04(+0.43%) |
Aug 07, 2018 | 9.708 | 9.708 | 9.520 | 9.545 | 13,038,247 | -0.15(-1.52%) |
Aug 06, 2018 | 9.723 | 9.728 | 9.672 | 9.693 | 7,119,581 | +0.01(+0.05%) |
Aug 03, 2018 | 9.733 | 9.769 | 9.677 | 9.688 | 19,973,312 | -0.04(-0.42%) |
Aug 02, 2018 | 9.622 | 9.754 | 9.616 | 9.728 | 20,316,106 | +0.12(+1.22%) |