Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.121 | 9.139 | 9.079 | 9.079 | 189,739 | -0.03(-0.33%) |
Oct 30, 2018 | 9.121 | 9.145 | 9.091 | 9.109 | 85,188 | -0.02(-0.27%) |
Oct 29, 2018 | 9.212 | 9.218 | 9.109 | 9.133 | 122,426 | -0.02(-0.26%) |
Oct 26, 2018 | 9.182 | 9.194 | 9.127 | 9.157 | 129,937 | -0.04(-0.46%) |
Oct 25, 2018 | 9.327 | 9.327 | 9.169 | 9.200 | 340,722 | -0.08(-0.91%) |
Oct 24, 2018 | 9.315 | 9.345 | 9.279 | 9.285 | 174,536 | -0.01(-0.13%) |
Oct 23, 2018 | 9.297 | 9.315 | 9.248 | 9.297 | 170,793 | -0.02(-0.20%) |
Oct 22, 2018 | 9.333 | 9.339 | 9.297 | 9.315 | 189,207 | +0.02(+0.26%) |
Oct 19, 2018 | 9.333 | 9.351 | 9.236 | 9.291 | 451,647 | -0.02(-0.21%) |
Oct 18, 2018 | 9.341 | 9.353 | 9.262 | 9.310 | 163,344 | -0.03(-0.32%) |
Oct 17, 2018 | 9.316 | 9.341 | 9.256 | 9.341 | 141,952 | +0.04(+0.39%) |
Oct 16, 2018 | 9.178 | 9.304 | 9.178 | 9.304 | 208,638 | +0.14(+1.58%) |
Oct 15, 2018 | 9.100 | 9.184 | 9.094 | 9.160 | 188,931 | +0.07(+0.80%) |
Oct 12, 2018 | 9.160 | 9.160 | 9.033 | 9.088 | 264,517 | -0.01(-0.07%) |
Oct 11, 2018 | 9.136 | 9.154 | 8.949 | 9.094 | 442,127 | -0.05(-0.59%) |
Oct 10, 2018 | 9.196 | 9.220 | 9.142 | 9.148 | 241,951 | -0.07(-0.72%) |
Oct 09, 2018 | 9.262 | 9.286 | 9.208 | 9.214 | 165,435 | -0.03(-0.33%) |
Oct 08, 2018 | 9.244 | 9.292 | 9.232 | 9.244 | 195,198 | +0.00(+0.00%) |
Oct 05, 2018 | 9.286 | 9.316 | 9.238 | 9.244 | 319,977 | -0.11(-1.16%) |
Oct 04, 2018 | 9.389 | 9.389 | 9.329 | 9.353 | 131,014 | -0.04(-0.38%) |
Oct 03, 2018 | 9.455 | 9.467 | 9.377 | 9.389 | 211,748 | -0.05(-0.57%) |
Oct 02, 2018 | 9.443 | 9.467 | 9.425 | 9.443 | 140,806 | -0.02(-0.19%) |
Oct 01, 2018 | 9.389 | 9.461 | 9.365 | 9.461 | 206,059 | +0.11(+1.16%) |
Sep 28, 2018 | 9.413 | 9.413 | 9.335 | 9.353 | 254,886 | -0.02(-0.19%) |
Sep 27, 2018 | 9.341 | 9.413 | 9.341 | 9.371 | 363,272 | +0.01(+0.13%) |
Sep 26, 2018 | 9.419 | 9.431 | 9.341 | 9.359 | 378,593 | -0.05(-0.58%) |
Sep 25, 2018 | 9.473 | 9.497 | 9.401 | 9.413 | 141,115 | -0.05(-0.57%) |
Sep 24, 2018 | 9.503 | 9.504 | 9.455 | 9.467 | 130,063 | -0.02(-0.25%) |
Sep 21, 2018 | 9.533 | 9.533 | 9.461 | 9.491 | 253,059 | -0.02(-0.25%) |
Sep 20, 2018 | 9.515 | 9.515 | 9.485 | 9.515 | 81,111 | +0.05(+0.51%) |
Sep 19, 2018 | 9.545 | 9.545 | 9.461 | 9.467 | 117,488 | -0.04(-0.40%) |
Sep 18, 2018 | 9.493 | 9.535 | 9.481 | 9.505 | 144,554 | +0.01(+0.13%) |
Sep 17, 2018 | 9.529 | 9.529 | 9.481 | 9.493 | 163,236 | -0.01(-0.13%) |
Sep 14, 2018 | 9.511 | 9.517 | 9.475 | 9.505 | 114,184 | -0.01(-0.06%) |
Sep 13, 2018 | 9.535 | 9.535 | 9.511 | 9.511 | 92,471 | +0.02(+0.25%) |
Sep 12, 2018 | 9.535 | 9.535 | 9.481 | 9.487 | 154,038 | -0.02(-0.19%) |
Sep 11, 2018 | 9.505 | 9.523 | 9.481 | 9.505 | 130,389 | +0.00(+0.00%) |
Sep 10, 2018 | 9.511 | 9.511 | 9.439 | 9.505 | 197,716 | +0.09(+0.95%) |
Sep 07, 2018 | 9.463 | 9.463 | 9.388 | 9.415 | 174,703 | -0.01(-0.06%) |
Sep 06, 2018 | 9.421 | 9.433 | 9.409 | 9.421 | 226,829 | -0.01(-0.13%) |
Sep 05, 2018 | 9.481 | 9.481 | 9.433 | 9.433 | 162,964 | -0.03(-0.32%) |
Sep 04, 2018 | 9.457 | 9.469 | 9.445 | 9.463 | 215,639 | +0.01(+0.13%) |
Aug 31, 2018 | 9.451 | 9.451 | 9.451 | 0 | -0.03(-0.32%) | |
Aug 30, 2018 | 9.475 | 9.499 | 9.463 | 9.481 | 137,160 | +0.00(+0.00%) |
Aug 29, 2018 | 9.505 | 9.529 | 9.481 | 9.481 | 182,242 | -0.02(-0.25%) |
Aug 28, 2018 | 9.541 | 9.541 | 9.493 | 9.505 | 149,345 | -0.04(-0.38%) |
Aug 27, 2018 | 9.529 | 9.541 | 9.487 | 9.541 | 154,381 | +0.05(+0.50%) |
Aug 24, 2018 | 9.523 | 9.547 | 9.469 | 9.493 | 153,639 | +0.01(+0.13%) |
Aug 23, 2018 | 9.517 | 9.529 | 9.481 | 9.481 | 226,110 | -0.05(-0.56%) |
Aug 22, 2018 | 9.529 | 9.570 | 9.529 | 9.535 | 142,499 | -0.04(-0.45%) |
Aug 21, 2018 | 9.578 | 9.590 | 9.536 | 9.578 | 128,812 | +0.01(+0.06%) |
Aug 20, 2018 | 9.548 | 9.572 | 9.524 | 9.572 | 120,099 | +0.05(+0.50%) |
Aug 17, 2018 | 9.530 | 9.548 | 9.501 | 9.524 | 87,854 | -0.01(-0.06%) |
Aug 16, 2018 | 9.495 | 9.560 | 9.495 | 9.530 | 121,521 | +0.07(+0.75%) |
Aug 15, 2018 | 9.489 | 9.501 | 9.441 | 9.459 | 137,754 | -0.05(-0.50%) |
Aug 14, 2018 | 9.447 | 9.507 | 9.447 | 9.507 | 100,998 | +0.08(+0.82%) |
Aug 13, 2018 | 9.441 | 9.453 | 9.406 | 9.429 | 143,771 | +0.01(+0.13%) |
Aug 10, 2018 | 9.418 | 9.447 | 9.394 | 9.418 | 100,476 | -0.00(-0.03%) |
Aug 09, 2018 | 9.459 | 9.459 | 9.412 | 9.421 | 159,664 | -0.01(-0.16%) |
Aug 08, 2018 | 9.465 | 9.465 | 9.423 | 9.435 | 165,601 | -0.01(-0.13%) |
Aug 07, 2018 | 9.507 | 9.507 | 9.435 | 9.447 | 148,458 | -0.07(-0.69%) |
Aug 06, 2018 | 9.590 | 9.590 | 9.507 | 9.513 | 155,246 | +0.00(+0.00%) |
Aug 03, 2018 | 9.501 | 9.530 | 9.483 | 9.513 | 108,723 | +0.03(+0.31%) |
Aug 02, 2018 | 9.429 | 9.483 | 9.394 | 9.483 | 76,946 | +0.06(+0.63%) |