Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.327 | 9.357 | 9.311 | 9.334 | 206,993 | -0.02(-0.16%) |
Oct 30, 2018 | 9.311 | 9.371 | 9.288 | 9.350 | 108,604 | +0.02(+0.16%) |
Oct 29, 2018 | 9.365 | 9.411 | 9.296 | 9.334 | 102,038 | -0.05(-0.57%) |
Oct 26, 2018 | 9.342 | 9.395 | 9.342 | 9.388 | 89,865 | +0.05(+0.49%) |
Oct 25, 2018 | 9.296 | 9.357 | 9.296 | 9.342 | 186,749 | +0.00(+0.00%) |
Oct 24, 2018 | 9.334 | 9.350 | 9.319 | 9.342 | 142,332 | +0.02(+0.25%) |
Oct 23, 2018 | 9.296 | 9.327 | 9.258 | 9.319 | 94,311 | +0.02(+0.25%) |
Oct 22, 2018 | 9.250 | 9.296 | 9.235 | 9.296 | 110,663 | +0.05(+0.58%) |
Oct 19, 2018 | 9.319 | 9.334 | 9.243 | 9.243 | 124,921 | -0.11(-1.14%) |
Oct 18, 2018 | 9.319 | 9.357 | 9.304 | 9.350 | 91,888 | -0.01(-0.08%) |
Oct 17, 2018 | 9.411 | 9.449 | 9.350 | 9.357 | 130,271 | -0.05(-0.57%) |
Oct 16, 2018 | 9.342 | 9.426 | 9.326 | 9.411 | 167,553 | +0.11(+1.23%) |
Oct 15, 2018 | 9.342 | 9.395 | 9.296 | 9.296 | 119,180 | -0.04(-0.41%) |
Oct 12, 2018 | 9.464 | 9.464 | 9.334 | 9.334 | 129,630 | -0.07(-0.74%) |
Oct 11, 2018 | 9.298 | 9.419 | 9.298 | 9.404 | 278,939 | +0.08(+0.82%) |
Oct 10, 2018 | 9.321 | 9.355 | 9.283 | 9.328 | 174,126 | -0.01(-0.08%) |
Oct 09, 2018 | 9.366 | 9.366 | 9.237 | 9.336 | 237,283 | +0.11(+1.24%) |
Oct 08, 2018 | 9.336 | 9.351 | 9.206 | 9.222 | 137,017 | -0.07(-0.74%) |
Oct 05, 2018 | 9.343 | 9.343 | 9.244 | 9.290 | 230,922 | -0.03(-0.33%) |
Oct 04, 2018 | 9.412 | 9.435 | 9.321 | 9.321 | 190,409 | -0.12(-1.29%) |
Oct 03, 2018 | 9.480 | 9.488 | 9.389 | 9.442 | 231,096 | +0.00(+0.00%) |
Oct 02, 2018 | 9.465 | 9.488 | 9.435 | 9.442 | 161,309 | -0.02(-0.24%) |
Oct 01, 2018 | 9.465 | 9.480 | 9.450 | 9.465 | 123,662 | +0.00(+0.00%) |
Sep 28, 2018 | 9.503 | 9.503 | 9.450 | 9.465 | 95,286 | -0.02(-0.24%) |
Sep 27, 2018 | 9.427 | 9.503 | 9.419 | 9.488 | 158,144 | +0.06(+0.65%) |
Sep 26, 2018 | 9.397 | 9.435 | 9.389 | 9.427 | 176,546 | +0.02(+0.24%) |
Sep 25, 2018 | 9.480 | 9.480 | 9.404 | 9.404 | 140,912 | -0.05(-0.56%) |
Sep 24, 2018 | 9.450 | 9.488 | 9.442 | 9.458 | 133,768 | -0.03(-0.32%) |
Sep 21, 2018 | 9.496 | 9.518 | 9.473 | 9.488 | 164,681 | -0.06(-0.64%) |
Sep 20, 2018 | 9.526 | 9.556 | 9.518 | 9.549 | 100,810 | +0.02(+0.24%) |
Sep 19, 2018 | 9.511 | 9.556 | 9.496 | 9.526 | 218,202 | -0.02(-0.16%) |
Sep 18, 2018 | 9.587 | 9.617 | 9.503 | 9.541 | 250,173 | -0.08(-0.81%) |
Sep 17, 2018 | 9.709 | 9.724 | 9.587 | 9.619 | 262,066 | -0.10(-1.08%) |
Sep 14, 2018 | 9.785 | 9.807 | 9.724 | 9.724 | 138,132 | -0.08(-0.85%) |
Sep 13, 2018 | 9.846 | 9.846 | 9.800 | 9.807 | 91,021 | -0.04(-0.40%) |
Sep 12, 2018 | 9.794 | 9.847 | 9.794 | 9.847 | 45,994 | +0.05(+0.54%) |
Sep 11, 2018 | 9.824 | 9.854 | 9.786 | 9.794 | 99,441 | -0.07(-0.69%) |
Sep 10, 2018 | 9.854 | 9.862 | 9.794 | 9.862 | 109,157 | +0.10(+1.01%) |
Sep 07, 2018 | 9.771 | 9.794 | 9.763 | 9.763 | 96,905 | -0.02(-0.15%) |
Sep 06, 2018 | 9.771 | 9.809 | 9.771 | 9.779 | 66,460 | -0.02(-0.23%) |
Sep 05, 2018 | 9.869 | 9.877 | 9.779 | 9.801 | 324,554 | -0.08(-0.77%) |
Sep 04, 2018 | 9.839 | 9.885 | 9.839 | 9.877 | 74,621 | +0.02(+0.23%) |
Aug 31, 2018 | 9.854 | 9.854 | 9.854 | 0 | +0.03(+0.31%) | |
Aug 30, 2018 | 9.869 | 9.900 | 9.809 | 9.824 | 158,599 | -0.02(-0.23%) |
Aug 29, 2018 | 9.832 | 9.892 | 9.816 | 9.847 | 128,510 | +0.02(+0.15%) |
Aug 28, 2018 | 9.869 | 9.877 | 9.824 | 9.832 | 80,509 | -0.05(-0.46%) |
Aug 27, 2018 | 9.892 | 9.900 | 9.862 | 9.877 | 85,539 | +0.02(+0.15%) |
Aug 24, 2018 | 9.900 | 9.900 | 9.862 | 9.862 | 71,953 | +0.00(+0.00%) |
Aug 23, 2018 | 9.877 | 9.885 | 9.854 | 9.862 | 95,949 | -0.04(-0.38%) |
Aug 22, 2018 | 9.900 | 9.915 | 9.869 | 9.900 | 76,222 | +0.01(+0.08%) |
Aug 21, 2018 | 9.915 | 9.930 | 9.885 | 9.892 | 78,978 | -0.04(-0.40%) |
Aug 20, 2018 | 9.885 | 9.938 | 9.885 | 9.932 | 99,896 | +0.06(+0.56%) |
Aug 17, 2018 | 9.900 | 9.975 | 9.877 | 9.877 | 200,412 | +0.00(+0.00%) |
Aug 16, 2018 | 9.907 | 9.914 | 9.877 | 9.877 | 109,426 | -0.03(-0.31%) |
Aug 15, 2018 | 9.945 | 9.998 | 9.900 | 9.907 | 95,063 | -0.05(-0.46%) |
Aug 14, 2018 | 9.983 | 9.991 | 9.945 | 9.953 | 37,241 | -0.03(-0.31%) |
Aug 13, 2018 | 9.969 | 9.992 | 9.924 | 9.984 | 88,173 | +0.02(+0.23%) |
Aug 10, 2018 | 9.916 | 9.962 | 9.901 | 9.962 | 57,287 | +0.05(+0.46%) |
Aug 09, 2018 | 9.977 | 9.977 | 9.909 | 9.916 | 78,098 | -0.04(-0.38%) |
Aug 08, 2018 | 10.04 | 10.10 | 9.954 | 9.954 | 101,628 | -0.08(-0.75%) |
Aug 07, 2018 | 9.999 | 10.12 | 9.999 | 10.03 | 161,491 | +0.03(+0.30%) |
Aug 06, 2018 | 9.962 | 10.10 | 9.962 | 9.999 | 126,500 | +0.02(+0.15%) |
Aug 03, 2018 | 9.992 | 9.999 | 9.931 | 9.984 | 121,072 | +0.05(+0.53%) |
Aug 02, 2018 | 9.879 | 9.931 | 9.879 | 9.931 | 132,192 | +0.05(+0.46%) |