Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.786 | 8.919 | 8.768 | 8.883 | 686,639 | +0.22(+2.59%) |
Oct 30, 2018 | 8.659 | 8.713 | 8.598 | 8.659 | 580,018 | -0.01(-0.14%) |
Oct 29, 2018 | 8.865 | 8.895 | 8.598 | 8.671 | 912,841 | -0.16(-1.85%) |
Oct 26, 2018 | 8.834 | 8.889 | 8.695 | 8.834 | 830,288 | -0.06(-0.68%) |
Oct 25, 2018 | 8.998 | 9.016 | 8.859 | 8.895 | 1,283,590 | -0.08(-0.88%) |
Oct 24, 2018 | 9.234 | 9.234 | 8.955 | 8.973 | 496,512 | -0.24(-2.56%) |
Oct 23, 2018 | 9.101 | 9.216 | 9.010 | 9.209 | 502,625 | +0.02(+0.20%) |
Oct 22, 2018 | 9.263 | 9.263 | 9.169 | 9.191 | 429,004 | -0.03(-0.33%) |
Oct 19, 2018 | 9.245 | 9.317 | 9.203 | 9.221 | 474,106 | +0.01(+0.13%) |
Oct 18, 2018 | 9.281 | 9.299 | 9.173 | 9.209 | 362,658 | -0.07(-0.71%) |
Oct 17, 2018 | 9.353 | 9.368 | 9.251 | 9.275 | 834,165 | -0.01(-0.13%) |
Oct 16, 2018 | 9.197 | 9.323 | 9.179 | 9.287 | 705,261 | +0.14(+1.58%) |
Oct 15, 2018 | 9.083 | 9.155 | 9.065 | 9.143 | 452,861 | +0.08(+0.86%) |
Oct 12, 2018 | 9.071 | 9.137 | 9.026 | 9.065 | 824,358 | +0.09(+1.00%) |
Oct 11, 2018 | 9.191 | 9.197 | 8.945 | 8.975 | 1,161,969 | -0.26(-2.86%) |
Oct 10, 2018 | 9.401 | 9.425 | 9.197 | 9.239 | 1,340,071 | -0.17(-1.79%) |
Oct 09, 2018 | 9.461 | 9.521 | 9.401 | 9.407 | 579,030 | -0.07(-0.76%) |
Oct 08, 2018 | 9.479 | 9.499 | 9.407 | 9.479 | 295,683 | -0.03(-0.32%) |
Oct 05, 2018 | 9.563 | 9.575 | 9.401 | 9.509 | 690,517 | -0.07(-0.69%) |
Oct 04, 2018 | 9.677 | 9.695 | 9.527 | 9.575 | 533,705 | -0.11(-1.12%) |
Oct 03, 2018 | 9.689 | 9.701 | 9.647 | 9.683 | 332,545 | +0.03(+0.31%) |
Oct 02, 2018 | 9.695 | 9.713 | 9.653 | 9.653 | 306,807 | -0.04(-0.43%) |
Oct 01, 2018 | 9.707 | 9.750 | 9.683 | 9.695 | 300,657 | +0.02(+0.19%) |
Sep 28, 2018 | 9.665 | 9.677 | 9.617 | 9.677 | 415,508 | +0.04(+0.37%) |
Sep 27, 2018 | 9.635 | 9.683 | 9.635 | 9.641 | 314,538 | +0.00(+0.00%) |
Sep 26, 2018 | 9.635 | 9.683 | 9.631 | 9.641 | 320,384 | +0.04(+0.38%) |
Sep 25, 2018 | 9.605 | 9.647 | 9.599 | 9.605 | 308,438 | +0.03(+0.31%) |
Sep 24, 2018 | 9.641 | 9.671 | 9.569 | 9.575 | 409,203 | -0.08(-0.87%) |
Sep 21, 2018 | 9.695 | 9.713 | 9.635 | 9.659 | 235,887 | -0.01(-0.12%) |
Sep 20, 2018 | 9.647 | 9.683 | 9.629 | 9.671 | 386,812 | +0.08(+0.88%) |
Sep 19, 2018 | 9.641 | 9.641 | 9.587 | 9.587 | 392,936 | -0.05(-0.50%) |
Sep 18, 2018 | 9.563 | 9.646 | 9.563 | 9.635 | 490,390 | +0.07(+0.75%) |
Sep 17, 2018 | 9.635 | 9.652 | 9.551 | 9.563 | 425,615 | -0.07(-0.68%) |
Sep 14, 2018 | 9.682 | 9.682 | 9.623 | 9.629 | 277,252 | -0.02(-0.25%) |
Sep 13, 2018 | 9.652 | 9.694 | 9.641 | 9.652 | 355,927 | +0.04(+0.37%) |
Sep 12, 2018 | 9.646 | 9.646 | 9.597 | 9.617 | 287,927 | +0.01(+0.06%) |
Sep 11, 2018 | 9.569 | 9.647 | 9.551 | 9.611 | 356,149 | +0.06(+0.62%) |
Sep 10, 2018 | 9.587 | 9.611 | 9.551 | 9.551 | 249,207 | +0.01(+0.06%) |
Sep 07, 2018 | 9.563 | 9.575 | 9.533 | 9.545 | 382,521 | -0.03(-0.31%) |
Sep 06, 2018 | 9.611 | 9.611 | 9.563 | 9.575 | 327,441 | -0.01(-0.12%) |
Sep 05, 2018 | 9.635 | 9.646 | 9.587 | 9.587 | 316,048 | -0.05(-0.50%) |
Sep 04, 2018 | 9.658 | 9.676 | 9.629 | 9.635 | 397,098 | -0.01(-0.12%) |
Aug 31, 2018 | 9.646 | 9.646 | 9.646 | 0 | +0.01(+0.12%) | |
Aug 30, 2018 | 9.652 | 9.652 | 9.617 | 9.635 | 224,145 | -0.02(-0.19%) |
Aug 29, 2018 | 9.635 | 9.664 | 9.635 | 9.652 | 407,853 | +0.01(+0.06%) |
Aug 28, 2018 | 9.646 | 9.646 | 9.617 | 9.646 | 301,173 | +0.02(+0.25%) |
Aug 27, 2018 | 9.646 | 9.664 | 9.617 | 9.623 | 456,164 | -0.02(-0.25%) |
Aug 24, 2018 | 9.646 | 9.664 | 9.629 | 9.646 | 283,790 | +0.00(+0.00%) |
Aug 23, 2018 | 9.664 | 9.688 | 9.636 | 9.646 | 384,630 | +0.01(+0.13%) |
Aug 22, 2018 | 9.604 | 9.652 | 9.599 | 9.634 | 277,690 | +0.04(+0.37%) |
Aug 21, 2018 | 9.699 | 9.711 | 9.581 | 9.599 | 401,355 | -0.08(-0.80%) |
Aug 20, 2018 | 9.622 | 9.708 | 9.604 | 9.676 | 478,712 | +0.10(+1.05%) |
Aug 17, 2018 | 9.551 | 9.599 | 9.545 | 9.575 | 298,395 | +0.02(+0.19%) |
Aug 16, 2018 | 9.522 | 9.575 | 9.504 | 9.557 | 297,315 | +0.07(+0.69%) |
Aug 15, 2018 | 9.486 | 9.504 | 9.439 | 9.492 | 479,524 | -0.02(-0.19%) |
Aug 14, 2018 | 9.480 | 9.527 | 9.456 | 9.510 | 301,342 | +0.06(+0.63%) |
Aug 13, 2018 | 9.474 | 9.522 | 9.450 | 9.450 | 252,232 | -0.04(-0.44%) |
Aug 10, 2018 | 9.486 | 9.504 | 9.439 | 9.492 | 388,859 | +0.00(+0.00%) |
Aug 09, 2018 | 9.522 | 9.545 | 9.486 | 9.492 | 284,107 | -0.02(-0.19%) |
Aug 08, 2018 | 9.522 | 9.533 | 9.504 | 9.510 | 228,292 | -0.02(-0.19%) |
Aug 07, 2018 | 9.468 | 9.530 | 9.450 | 9.527 | 452,395 | +0.08(+0.81%) |
Aug 06, 2018 | 9.391 | 9.450 | 9.385 | 9.450 | 299,685 | +0.07(+0.69%) |
Aug 03, 2018 | 9.385 | 9.415 | 9.373 | 9.385 | 393,247 | +0.00(+0.00%) |
Aug 02, 2018 | 9.326 | 9.397 | 9.314 | 9.385 | 352,353 | +0.05(+0.51%) |