Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.326 | 9.357 | 9.311 | 9.334 | 207,000 | -0.02(-0.16%) |
Oct 30, 2018 | 9.311 | 9.371 | 9.288 | 9.349 | 108,608 | +0.02(+0.16%) |
Oct 29, 2018 | 9.365 | 9.410 | 9.296 | 9.334 | 102,041 | -0.05(-0.57%) |
Oct 26, 2018 | 9.342 | 9.395 | 9.342 | 9.387 | 89,868 | +0.05(+0.49%) |
Oct 25, 2018 | 9.296 | 9.357 | 9.296 | 9.342 | 186,755 | +0.00(+0.00%) |
Oct 24, 2018 | 9.334 | 9.349 | 9.319 | 9.342 | 142,337 | +0.02(+0.25%) |
Oct 23, 2018 | 9.296 | 9.326 | 9.258 | 9.319 | 94,314 | +0.02(+0.25%) |
Oct 22, 2018 | 9.250 | 9.296 | 9.235 | 9.296 | 110,667 | +0.05(+0.58%) |
Oct 19, 2018 | 9.319 | 9.334 | 9.242 | 9.242 | 124,925 | -0.11(-1.14%) |
Oct 18, 2018 | 9.319 | 9.357 | 9.303 | 9.349 | 91,891 | -0.01(-0.08%) |
Oct 17, 2018 | 9.410 | 9.449 | 9.349 | 9.357 | 130,276 | -0.05(-0.57%) |
Oct 16, 2018 | 9.342 | 9.426 | 9.326 | 9.410 | 167,559 | +0.11(+1.23%) |
Oct 15, 2018 | 9.342 | 9.395 | 9.296 | 9.296 | 119,184 | -0.04(-0.41%) |
Oct 12, 2018 | 9.464 | 9.464 | 9.334 | 9.334 | 129,635 | -0.07(-0.74%) |
Oct 11, 2018 | 9.297 | 9.419 | 9.297 | 9.404 | 278,948 | +0.08(+0.82%) |
Oct 10, 2018 | 9.320 | 9.355 | 9.282 | 9.328 | 174,132 | -0.01(-0.08%) |
Oct 09, 2018 | 9.366 | 9.366 | 9.237 | 9.335 | 237,291 | +0.11(+1.24%) |
Oct 08, 2018 | 9.335 | 9.351 | 9.206 | 9.221 | 137,021 | -0.07(-0.74%) |
Oct 05, 2018 | 9.343 | 9.343 | 9.244 | 9.290 | 230,930 | -0.03(-0.33%) |
Oct 04, 2018 | 9.412 | 9.434 | 9.320 | 9.320 | 190,415 | -0.12(-1.29%) |
Oct 03, 2018 | 9.480 | 9.488 | 9.389 | 9.442 | 231,104 | +0.00(+0.00%) |
Oct 02, 2018 | 9.465 | 9.488 | 9.434 | 9.442 | 161,314 | -0.02(-0.24%) |
Oct 01, 2018 | 9.465 | 9.480 | 9.450 | 9.465 | 123,666 | +0.00(+0.00%) |
Sep 28, 2018 | 9.503 | 9.503 | 9.450 | 9.465 | 95,290 | -0.02(-0.24%) |
Sep 27, 2018 | 9.427 | 9.503 | 9.419 | 9.488 | 158,149 | +0.06(+0.65%) |
Sep 26, 2018 | 9.396 | 9.434 | 9.389 | 9.427 | 176,552 | +0.02(+0.24%) |
Sep 25, 2018 | 9.480 | 9.480 | 9.404 | 9.404 | 140,917 | -0.05(-0.56%) |
Sep 24, 2018 | 9.450 | 9.488 | 9.442 | 9.457 | 133,772 | -0.03(-0.32%) |
Sep 21, 2018 | 9.495 | 9.518 | 9.472 | 9.488 | 164,687 | -0.06(-0.64%) |
Sep 20, 2018 | 9.526 | 9.556 | 9.518 | 9.548 | 100,814 | +0.02(+0.24%) |
Sep 19, 2018 | 9.510 | 9.556 | 9.495 | 9.526 | 218,210 | -0.02(-0.16%) |
Sep 18, 2018 | 9.587 | 9.617 | 9.503 | 9.541 | 250,181 | -0.08(-0.81%) |
Sep 17, 2018 | 9.708 | 9.723 | 9.587 | 9.619 | 262,075 | -0.10(-1.08%) |
Sep 14, 2018 | 9.784 | 9.807 | 9.723 | 9.723 | 138,137 | -0.08(-0.85%) |
Sep 13, 2018 | 9.845 | 9.845 | 9.800 | 9.807 | 91,025 | -0.04(-0.40%) |
Sep 12, 2018 | 9.793 | 9.846 | 9.793 | 9.846 | 45,996 | +0.05(+0.54%) |
Sep 11, 2018 | 9.824 | 9.854 | 9.786 | 9.793 | 99,445 | -0.07(-0.69%) |
Sep 10, 2018 | 9.854 | 9.861 | 9.793 | 9.861 | 109,161 | +0.10(+1.01%) |
Sep 07, 2018 | 9.771 | 9.793 | 9.763 | 9.763 | 96,909 | -0.02(-0.15%) |
Sep 06, 2018 | 9.771 | 9.808 | 9.771 | 9.778 | 66,463 | -0.02(-0.23%) |
Sep 05, 2018 | 9.869 | 9.877 | 9.778 | 9.801 | 324,566 | -0.08(-0.77%) |
Sep 04, 2018 | 9.839 | 9.884 | 9.839 | 9.877 | 74,623 | +0.02(+0.23%) |
Aug 31, 2018 | 9.854 | 9.854 | 9.854 | 0 | +0.03(+0.31%) | |
Aug 30, 2018 | 9.869 | 9.899 | 9.808 | 9.824 | 158,604 | -0.02(-0.23%) |
Aug 29, 2018 | 9.831 | 9.892 | 9.816 | 9.846 | 128,515 | +0.02(+0.15%) |
Aug 28, 2018 | 9.869 | 9.877 | 9.824 | 9.831 | 80,512 | -0.05(-0.46%) |
Aug 27, 2018 | 9.892 | 9.899 | 9.861 | 9.877 | 85,542 | +0.02(+0.15%) |
Aug 24, 2018 | 9.899 | 9.899 | 9.861 | 9.861 | 71,955 | +0.00(+0.00%) |
Aug 23, 2018 | 9.877 | 9.884 | 9.854 | 9.861 | 95,953 | -0.04(-0.38%) |
Aug 22, 2018 | 9.899 | 9.915 | 9.869 | 9.899 | 76,225 | +0.01(+0.08%) |
Aug 21, 2018 | 9.915 | 9.930 | 9.884 | 9.892 | 78,980 | -0.04(-0.40%) |
Aug 20, 2018 | 9.884 | 9.937 | 9.884 | 9.932 | 99,899 | +0.06(+0.56%) |
Aug 17, 2018 | 9.899 | 9.975 | 9.877 | 9.877 | 200,419 | +0.00(+0.00%) |
Aug 16, 2018 | 9.907 | 9.913 | 9.877 | 9.877 | 109,430 | -0.03(-0.31%) |
Aug 15, 2018 | 9.945 | 9.998 | 9.899 | 9.907 | 95,067 | -0.05(-0.46%) |
Aug 14, 2018 | 9.983 | 9.990 | 9.945 | 9.952 | 37,242 | -0.03(-0.31%) |
Aug 13, 2018 | 9.969 | 9.991 | 9.924 | 9.984 | 88,176 | +0.02(+0.23%) |
Aug 10, 2018 | 9.916 | 9.961 | 9.901 | 9.961 | 57,289 | +0.05(+0.46%) |
Aug 09, 2018 | 9.976 | 9.976 | 9.908 | 9.916 | 78,100 | -0.04(-0.38%) |
Aug 08, 2018 | 10.04 | 10.10 | 9.954 | 9.954 | 101,631 | -0.08(-0.75%) |
Aug 07, 2018 | 9.999 | 10.12 | 9.999 | 10.03 | 161,496 | +0.03(+0.30%) |
Aug 06, 2018 | 9.961 | 10.10 | 9.961 | 9.999 | 126,505 | +0.02(+0.15%) |
Aug 03, 2018 | 9.991 | 9.999 | 9.931 | 9.984 | 121,077 | +0.05(+0.53%) |
Aug 02, 2018 | 9.878 | 9.931 | 9.878 | 9.931 | 132,196 | +0.05(+0.46%) |