Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.330 | 9.372 | 9.283 | 9.320 | 11,732,218 | +0.00(+0.00%) |
Oct 30, 2018 | 9.335 | 9.393 | 9.262 | 9.320 | 10,473,094 | -0.02(-0.22%) |
Oct 29, 2018 | 9.335 | 9.403 | 9.304 | 9.341 | 12,109,282 | +0.04(+0.44%) |
Oct 26, 2018 | 9.299 | 9.346 | 9.217 | 9.299 | 14,201,983 | -0.04(-0.44%) |
Oct 25, 2018 | 9.304 | 9.361 | 9.211 | 9.341 | 12,902,002 | +0.11(+1.23%) |
Oct 24, 2018 | 9.118 | 9.341 | 9.092 | 9.227 | 18,653,818 | +0.13(+1.42%) |
Oct 23, 2018 | 9.103 | 9.147 | 9.087 | 9.098 | 14,142,147 | -0.05(-0.51%) |
Oct 22, 2018 | 9.248 | 9.273 | 9.144 | 9.144 | 9,219,520 | -0.07(-0.79%) |
Oct 19, 2018 | 9.242 | 9.268 | 9.183 | 9.217 | 7,578,850 | -0.04(-0.45%) |
Oct 18, 2018 | 9.289 | 9.310 | 9.232 | 9.258 | 7,282,974 | -0.04(-0.39%) |
Oct 17, 2018 | 9.320 | 9.361 | 9.263 | 9.294 | 5,095,320 | -0.02(-0.17%) |
Oct 16, 2018 | 9.227 | 9.330 | 9.186 | 9.310 | 7,233,280 | +0.09(+1.01%) |
Oct 15, 2018 | 9.180 | 9.284 | 9.170 | 9.217 | 7,109,433 | +0.03(+0.34%) |
Oct 12, 2018 | 9.310 | 9.330 | 9.160 | 9.186 | 13,259,025 | -0.02(-0.22%) |
Oct 11, 2018 | 9.325 | 9.367 | 9.196 | 9.206 | 13,398,235 | -0.13(-1.44%) |
Oct 10, 2018 | 9.413 | 9.491 | 9.335 | 9.341 | 7,992,420 | -0.10(-1.04%) |
Oct 09, 2018 | 9.434 | 9.465 | 9.377 | 9.439 | 8,373,603 | -0.01(-0.11%) |
Oct 08, 2018 | 9.361 | 9.465 | 9.351 | 9.449 | 7,752,276 | +0.08(+0.88%) |
Oct 05, 2018 | 9.460 | 9.485 | 9.356 | 9.367 | 10,304,282 | -0.09(-0.93%) |
Oct 04, 2018 | 9.522 | 9.537 | 9.423 | 9.454 | 11,021,588 | -0.09(-0.98%) |
Oct 03, 2018 | 9.635 | 9.703 | 9.527 | 9.548 | 14,091,734 | -0.09(-0.97%) |
Oct 02, 2018 | 9.625 | 9.692 | 9.610 | 9.641 | 6,992,689 | +0.02(+0.16%) |
Oct 01, 2018 | 9.620 | 9.661 | 9.558 | 9.625 | 7,272,015 | -0.01(-0.11%) |
Sep 28, 2018 | 9.620 | 9.646 | 9.571 | 9.635 | 13,697,345 | +0.03(+0.27%) |
Sep 27, 2018 | 9.625 | 9.661 | 9.589 | 9.610 | 7,882,925 | +0.03(+0.27%) |
Sep 26, 2018 | 9.650 | 9.650 | 9.584 | 9.584 | 11,149,479 | -0.05(-0.48%) |
Sep 25, 2018 | 9.645 | 9.671 | 9.579 | 9.630 | 9,060,261 | +0.02(+0.16%) |
Sep 24, 2018 | 9.681 | 9.686 | 9.604 | 9.614 | 10,068,846 | -0.07(-0.69%) |
Sep 21, 2018 | 9.635 | 9.696 | 9.620 | 9.681 | 14,477,384 | +0.07(+0.69%) |
Sep 20, 2018 | 9.620 | 9.630 | 9.568 | 9.614 | 8,870,853 | +0.03(+0.32%) |
Sep 19, 2018 | 9.620 | 9.640 | 9.568 | 9.584 | 12,472,835 | -0.03(-0.32%) |
Sep 18, 2018 | 9.640 | 9.671 | 9.574 | 9.614 | 14,226,452 | -0.06(-0.58%) |
Sep 17, 2018 | 9.676 | 9.681 | 9.614 | 9.671 | 7,162,417 | -0.01(-0.05%) |
Sep 14, 2018 | 9.707 | 9.722 | 9.648 | 9.676 | 6,175,197 | -0.03(-0.32%) |
Sep 13, 2018 | 9.696 | 9.717 | 9.661 | 9.707 | 7,948,106 | +0.06(+0.58%) |
Sep 12, 2018 | 9.758 | 9.763 | 9.568 | 9.650 | 22,051,432 | -0.14(-1.41%) |
Sep 11, 2018 | 9.830 | 9.830 | 9.784 | 9.789 | 6,729,948 | -0.04(-0.42%) |
Sep 10, 2018 | 9.819 | 9.845 | 9.784 | 9.830 | 4,779,012 | +0.04(+0.42%) |
Sep 07, 2018 | 9.830 | 9.840 | 9.773 | 9.789 | 6,782,546 | -0.04(-0.36%) |
Sep 06, 2018 | 9.804 | 9.865 | 9.799 | 9.825 | 7,841,255 | +0.03(+0.31%) |
Sep 05, 2018 | 9.773 | 9.809 | 9.758 | 9.794 | 6,734,171 | +0.04(+0.42%) |
Sep 04, 2018 | 9.732 | 9.799 | 9.732 | 9.753 | 5,803,188 | +0.01(+0.11%) |
Aug 31, 2018 | 9.743 | 9.743 | 9.743 | 0 | -0.06(-0.63%) | |
Aug 30, 2018 | 9.855 | 9.855 | 9.784 | 9.804 | 8,268,146 | +0.00(+0.00%) |
Aug 29, 2018 | 9.814 | 9.824 | 9.794 | 9.804 | 7,382,194 | +0.00(+0.00%) |
Aug 28, 2018 | 9.809 | 9.829 | 9.779 | 9.804 | 5,105,639 | +0.02(+0.16%) |
Aug 27, 2018 | 9.809 | 9.824 | 9.779 | 9.789 | 7,013,493 | -0.01(-0.05%) |
Aug 24, 2018 | 9.794 | 9.809 | 9.763 | 9.794 | 5,015,229 | +0.00(+0.00%) |
Aug 23, 2018 | 9.804 | 9.819 | 9.743 | 9.794 | 4,455,490 | +0.01(+0.05%) |
Aug 22, 2018 | 9.829 | 9.834 | 9.768 | 9.789 | 5,185,189 | -0.05(-0.46%) |
Aug 21, 2018 | 9.814 | 9.845 | 9.804 | 9.834 | 4,967,987 | +0.02(+0.21%) |
Aug 20, 2018 | 9.799 | 9.824 | 9.779 | 9.814 | 7,138,931 | +0.02(+0.21%) |
Aug 17, 2018 | 9.682 | 9.799 | 9.677 | 9.794 | 10,053,317 | +0.12(+1.26%) |
Aug 16, 2018 | 9.662 | 9.713 | 9.642 | 9.672 | 6,996,412 | +0.01(+0.11%) |
Aug 15, 2018 | 9.591 | 9.662 | 9.571 | 9.662 | 9,499,496 | +0.06(+0.58%) |
Aug 14, 2018 | 9.642 | 9.687 | 9.596 | 9.606 | 9,223,323 | -0.05(-0.53%) |
Aug 13, 2018 | 9.637 | 9.667 | 9.601 | 9.657 | 5,992,243 | +0.02(+0.21%) |
Aug 10, 2018 | 9.611 | 9.664 | 9.611 | 9.637 | 16,972,166 | +0.01(+0.05%) |
Aug 09, 2018 | 9.606 | 9.672 | 9.601 | 9.631 | 7,744,449 | +0.05(+0.53%) |
Aug 08, 2018 | 9.545 | 9.591 | 9.500 | 9.581 | 10,556,149 | +0.04(+0.43%) |
Aug 07, 2018 | 9.703 | 9.703 | 9.515 | 9.540 | 13,045,393 | -0.15(-1.52%) |
Aug 06, 2018 | 9.718 | 9.723 | 9.667 | 9.687 | 7,123,483 | +0.01(+0.05%) |
Aug 03, 2018 | 9.728 | 9.763 | 9.672 | 9.682 | 19,984,258 | -0.04(-0.42%) |
Aug 02, 2018 | 9.616 | 9.748 | 9.611 | 9.723 | 20,327,242 | +0.12(+1.22%) |