Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.048 | 9.066 | 9.006 | 9.006 | 191,265 | -0.03(-0.33%) |
Oct 30, 2018 | 9.048 | 9.072 | 9.018 | 9.036 | 85,872 | -0.02(-0.27%) |
Oct 29, 2018 | 9.138 | 9.144 | 9.036 | 9.060 | 123,410 | -0.02(-0.26%) |
Oct 26, 2018 | 9.108 | 9.120 | 9.054 | 9.084 | 130,981 | -0.04(-0.46%) |
Oct 25, 2018 | 9.253 | 9.253 | 9.096 | 9.126 | 343,461 | -0.08(-0.91%) |
Oct 24, 2018 | 9.241 | 9.271 | 9.205 | 9.211 | 175,939 | -0.01(-0.13%) |
Oct 23, 2018 | 9.223 | 9.241 | 9.175 | 9.223 | 172,166 | -0.02(-0.20%) |
Oct 22, 2018 | 9.259 | 9.265 | 9.223 | 9.241 | 190,728 | +0.02(+0.26%) |
Oct 19, 2018 | 9.259 | 9.277 | 9.163 | 9.217 | 455,278 | -0.02(-0.21%) |
Oct 18, 2018 | 9.266 | 9.278 | 9.188 | 9.236 | 164,657 | -0.03(-0.32%) |
Oct 17, 2018 | 9.242 | 9.266 | 9.182 | 9.266 | 143,093 | +0.04(+0.39%) |
Oct 16, 2018 | 9.105 | 9.230 | 9.105 | 9.230 | 210,315 | +0.14(+1.58%) |
Oct 15, 2018 | 9.027 | 9.111 | 9.021 | 9.087 | 190,450 | +0.07(+0.80%) |
Oct 12, 2018 | 9.087 | 9.087 | 8.961 | 9.015 | 266,643 | -0.01(-0.07%) |
Oct 11, 2018 | 9.063 | 9.081 | 8.878 | 9.021 | 445,681 | -0.05(-0.59%) |
Oct 10, 2018 | 9.123 | 9.147 | 9.069 | 9.075 | 243,895 | -0.07(-0.72%) |
Oct 09, 2018 | 9.188 | 9.212 | 9.135 | 9.141 | 166,765 | -0.03(-0.33%) |
Oct 08, 2018 | 9.171 | 9.218 | 9.159 | 9.171 | 196,767 | +0.00(+0.00%) |
Oct 05, 2018 | 9.212 | 9.242 | 9.165 | 9.171 | 322,549 | -0.11(-1.16%) |
Oct 04, 2018 | 9.314 | 9.314 | 9.254 | 9.278 | 132,068 | -0.04(-0.38%) |
Oct 03, 2018 | 9.380 | 9.391 | 9.302 | 9.314 | 213,450 | -0.05(-0.57%) |
Oct 02, 2018 | 9.368 | 9.392 | 9.350 | 9.368 | 141,938 | -0.02(-0.19%) |
Oct 01, 2018 | 9.314 | 9.386 | 9.290 | 9.386 | 207,715 | +0.11(+1.16%) |
Sep 28, 2018 | 9.338 | 9.338 | 9.260 | 9.278 | 256,935 | -0.02(-0.19%) |
Sep 27, 2018 | 9.266 | 9.338 | 9.266 | 9.296 | 366,192 | +0.01(+0.13%) |
Sep 26, 2018 | 9.344 | 9.356 | 9.266 | 9.284 | 381,636 | -0.05(-0.58%) |
Sep 25, 2018 | 9.398 | 9.421 | 9.326 | 9.338 | 142,250 | -0.05(-0.57%) |
Sep 24, 2018 | 9.427 | 9.428 | 9.380 | 9.392 | 131,108 | -0.02(-0.25%) |
Sep 21, 2018 | 9.457 | 9.457 | 9.386 | 9.415 | 255,094 | -0.02(-0.25%) |
Sep 20, 2018 | 9.439 | 9.439 | 9.409 | 9.439 | 81,763 | +0.05(+0.51%) |
Sep 19, 2018 | 9.469 | 9.469 | 9.386 | 9.392 | 118,432 | -0.04(-0.40%) |
Sep 18, 2018 | 9.417 | 9.459 | 9.405 | 9.429 | 145,716 | +0.01(+0.13%) |
Sep 17, 2018 | 9.453 | 9.453 | 9.405 | 9.417 | 164,549 | -0.01(-0.13%) |
Sep 14, 2018 | 9.435 | 9.441 | 9.399 | 9.429 | 115,102 | -0.01(-0.06%) |
Sep 13, 2018 | 9.459 | 9.459 | 9.435 | 9.435 | 93,214 | +0.02(+0.25%) |
Sep 12, 2018 | 9.459 | 9.459 | 9.405 | 9.411 | 155,276 | -0.02(-0.19%) |
Sep 11, 2018 | 9.429 | 9.447 | 9.405 | 9.429 | 131,437 | +0.00(+0.00%) |
Sep 10, 2018 | 9.435 | 9.435 | 9.364 | 9.429 | 199,305 | +0.09(+0.95%) |
Sep 07, 2018 | 9.387 | 9.387 | 9.313 | 9.340 | 176,108 | -0.01(-0.06%) |
Sep 06, 2018 | 9.346 | 9.358 | 9.334 | 9.346 | 228,652 | -0.01(-0.13%) |
Sep 05, 2018 | 9.405 | 9.405 | 9.358 | 9.358 | 164,274 | -0.03(-0.32%) |
Sep 04, 2018 | 9.381 | 9.393 | 9.370 | 9.387 | 217,373 | +0.01(+0.13%) |
Aug 31, 2018 | 9.375 | 9.375 | 9.375 | 0 | -0.03(-0.32%) | |
Aug 30, 2018 | 9.399 | 9.423 | 9.387 | 9.405 | 138,262 | +0.00(+0.00%) |
Aug 29, 2018 | 9.429 | 9.453 | 9.405 | 9.405 | 183,707 | -0.02(-0.25%) |
Aug 28, 2018 | 9.464 | 9.464 | 9.417 | 9.429 | 150,546 | -0.04(-0.38%) |
Aug 27, 2018 | 9.453 | 9.464 | 9.411 | 9.464 | 155,622 | +0.05(+0.50%) |
Aug 24, 2018 | 9.447 | 9.470 | 9.393 | 9.417 | 154,874 | +0.01(+0.13%) |
Aug 23, 2018 | 9.441 | 9.453 | 9.405 | 9.405 | 227,927 | -0.05(-0.56%) |
Aug 22, 2018 | 9.453 | 9.494 | 9.453 | 9.459 | 143,645 | -0.04(-0.45%) |
Aug 21, 2018 | 9.502 | 9.513 | 9.460 | 9.502 | 129,847 | +0.01(+0.06%) |
Aug 20, 2018 | 9.472 | 9.496 | 9.449 | 9.496 | 121,064 | +0.05(+0.50%) |
Aug 17, 2018 | 9.454 | 9.472 | 9.425 | 9.449 | 88,560 | -0.01(-0.06%) |
Aug 16, 2018 | 9.419 | 9.484 | 9.419 | 9.454 | 122,498 | +0.07(+0.75%) |
Aug 15, 2018 | 9.413 | 9.425 | 9.366 | 9.384 | 138,861 | -0.05(-0.50%) |
Aug 14, 2018 | 9.372 | 9.431 | 9.372 | 9.431 | 101,810 | +0.08(+0.82%) |
Aug 13, 2018 | 9.366 | 9.378 | 9.331 | 9.354 | 144,927 | +0.01(+0.13%) |
Aug 10, 2018 | 9.342 | 9.372 | 9.319 | 9.342 | 101,284 | -0.00(-0.03%) |
Aug 09, 2018 | 9.384 | 9.384 | 9.337 | 9.345 | 160,947 | -0.01(-0.16%) |
Aug 08, 2018 | 9.390 | 9.390 | 9.348 | 9.360 | 166,933 | -0.01(-0.13%) |
Aug 07, 2018 | 9.431 | 9.431 | 9.360 | 9.372 | 149,651 | -0.06(-0.69%) |
Aug 06, 2018 | 9.513 | 9.513 | 9.431 | 9.437 | 156,494 | +0.00(+0.00%) |
Aug 03, 2018 | 9.425 | 9.454 | 9.407 | 9.437 | 109,597 | +0.03(+0.31%) |
Aug 02, 2018 | 9.354 | 9.407 | 9.319 | 9.407 | 77,565 | +0.06(+0.63%) |