Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.120 | 9.276 | 9.120 | 9.229 | 56,627 | +0.18(+1.98%) |
Oct 30, 2018 | 9.033 | 9.091 | 8.970 | 9.050 | 191,036 | +0.06(+0.64%) |
Oct 29, 2018 | 9.027 | 9.109 | 8.975 | 8.993 | 654,546 | +0.03(+0.39%) |
Oct 26, 2018 | 8.975 | 9.004 | 8.918 | 8.958 | 142,412 | -0.04(-0.45%) |
Oct 25, 2018 | 8.987 | 9.062 | 8.987 | 8.998 | 158,057 | +0.02(+0.19%) |
Oct 24, 2018 | 9.085 | 9.091 | 8.979 | 8.981 | 67,744 | -0.10(-1.14%) |
Oct 23, 2018 | 9.102 | 9.108 | 9.016 | 9.085 | 157,950 | -0.07(-0.76%) |
Oct 22, 2018 | 9.241 | 9.246 | 9.154 | 9.154 | 59,480 | -0.07(-0.75%) |
Oct 19, 2018 | 9.241 | 9.276 | 9.206 | 9.224 | 49,549 | -0.01(-0.13%) |
Oct 18, 2018 | 9.299 | 9.316 | 9.229 | 9.235 | 103,779 | -0.08(-0.87%) |
Oct 17, 2018 | 9.345 | 9.345 | 9.270 | 9.316 | 76,882 | -0.01(-0.12%) |
Oct 16, 2018 | 9.304 | 9.330 | 9.241 | 9.327 | 81,251 | +0.05(+0.56%) |
Oct 15, 2018 | 9.241 | 9.293 | 9.235 | 9.276 | 160,737 | +0.03(+0.37%) |
Oct 12, 2018 | 9.322 | 9.345 | 9.212 | 9.241 | 461,889 | +0.00(+0.00%) |
Oct 11, 2018 | 9.322 | 9.379 | 9.224 | 9.241 | 156,910 | -0.10(-1.11%) |
Oct 10, 2018 | 9.466 | 9.466 | 9.327 | 9.345 | 170,607 | -0.12(-1.28%) |
Oct 09, 2018 | 9.362 | 9.466 | 9.351 | 9.466 | 53,690 | +0.09(+0.92%) |
Oct 08, 2018 | 9.460 | 9.466 | 9.356 | 9.379 | 146,583 | -0.11(-1.16%) |
Oct 05, 2018 | 9.501 | 9.524 | 9.460 | 9.489 | 113,653 | -0.02(-0.18%) |
Oct 04, 2018 | 9.622 | 9.622 | 9.489 | 9.506 | 274,304 | -0.13(-1.32%) |
Oct 03, 2018 | 9.645 | 9.659 | 9.605 | 9.633 | 121,030 | +0.03(+0.30%) |
Oct 02, 2018 | 9.633 | 9.647 | 9.593 | 9.605 | 158,213 | -0.04(-0.42%) |
Oct 01, 2018 | 9.726 | 9.726 | 9.610 | 9.645 | 79,032 | +0.01(+0.11%) |
Sep 28, 2018 | 9.674 | 9.702 | 9.634 | 9.634 | 124,984 | -0.03(-0.35%) |
Sep 27, 2018 | 9.691 | 9.708 | 9.668 | 9.668 | 82,252 | -0.02(-0.17%) |
Sep 26, 2018 | 9.679 | 9.719 | 9.679 | 9.685 | 41,689 | +0.01(+0.06%) |
Sep 25, 2018 | 9.708 | 9.725 | 9.679 | 9.679 | 93,302 | -0.02(-0.23%) |
Sep 24, 2018 | 9.736 | 9.736 | 9.702 | 9.702 | 57,411 | -0.03(-0.35%) |
Sep 21, 2018 | 9.719 | 9.747 | 9.719 | 9.736 | 65,240 | +0.01(+0.12%) |
Sep 20, 2018 | 9.691 | 9.736 | 9.676 | 9.725 | 46,543 | +0.05(+0.52%) |
Sep 19, 2018 | 9.713 | 9.736 | 9.674 | 9.674 | 47,614 | -0.04(-0.41%) |
Sep 18, 2018 | 9.696 | 9.725 | 9.679 | 9.713 | 209,263 | +0.01(+0.12%) |
Sep 17, 2018 | 9.702 | 9.730 | 9.696 | 9.702 | 77,040 | +0.01(+0.06%) |
Sep 14, 2018 | 9.730 | 9.753 | 9.685 | 9.696 | 78,359 | -0.03(-0.26%) |
Sep 13, 2018 | 9.696 | 9.747 | 9.685 | 9.722 | 89,542 | +0.05(+0.50%) |
Sep 12, 2018 | 9.674 | 9.681 | 9.634 | 9.674 | 117,545 | -0.01(-0.12%) |
Sep 11, 2018 | 9.674 | 9.685 | 9.665 | 9.685 | 96,546 | +0.00(+0.00%) |
Sep 10, 2018 | 9.674 | 9.702 | 9.674 | 9.685 | 122,195 | +0.01(+0.12%) |
Sep 07, 2018 | 9.713 | 9.730 | 9.674 | 9.674 | 48,398 | -0.09(-0.92%) |
Sep 06, 2018 | 9.725 | 9.770 | 9.719 | 9.764 | 868,657 | +0.02(+0.17%) |
Sep 05, 2018 | 9.758 | 9.770 | 9.708 | 9.748 | 228,305 | -0.03(-0.28%) |
Sep 04, 2018 | 9.781 | 9.809 | 9.758 | 9.775 | 73,508 | -0.01(-0.06%) |
Aug 31, 2018 | 9.781 | 9.781 | 9.781 | 0 | -0.03(-0.34%) | |
Aug 30, 2018 | 9.758 | 9.815 | 9.758 | 9.815 | 94,483 | +0.03(+0.29%) |
Aug 29, 2018 | 9.730 | 9.792 | 9.702 | 9.787 | 443,947 | +0.08(+0.87%) |
Aug 28, 2018 | 9.736 | 9.758 | 9.702 | 9.702 | 52,853 | -0.06(-0.58%) |
Aug 27, 2018 | 9.702 | 9.758 | 9.702 | 9.758 | 40,677 | +0.04(+0.41%) |
Aug 24, 2018 | 9.696 | 9.753 | 9.679 | 9.719 | 102,469 | +0.00(+0.00%) |
Aug 23, 2018 | 9.725 | 9.730 | 9.691 | 9.719 | 138,007 | +0.00(+0.00%) |
Aug 22, 2018 | 9.730 | 9.747 | 9.719 | 9.719 | 83,808 | -0.02(-0.23%) |
Aug 21, 2018 | 9.691 | 9.741 | 9.691 | 9.741 | 249,807 | +0.06(+0.58%) |
Aug 20, 2018 | 9.696 | 9.696 | 9.651 | 9.685 | 68,466 | +0.01(+0.12%) |
Aug 17, 2018 | 9.702 | 9.702 | 9.651 | 9.674 | 47,334 | -0.03(-0.29%) |
Aug 16, 2018 | 9.691 | 9.719 | 9.668 | 9.702 | 64,928 | +0.05(+0.52%) |
Aug 15, 2018 | 9.651 | 9.672 | 9.623 | 9.652 | 113,817 | -0.02(-0.22%) |
Aug 14, 2018 | 9.657 | 9.674 | 9.651 | 9.674 | 101,781 | +0.02(+0.23%) |
Aug 13, 2018 | 9.685 | 9.685 | 9.651 | 9.651 | 89,875 | -0.01(-0.06%) |
Aug 10, 2018 | 9.702 | 9.713 | 9.657 | 9.657 | 71,622 | -0.10(-0.98%) |
Aug 09, 2018 | 9.753 | 9.758 | 9.713 | 9.753 | 72,526 | +0.00(+0.00%) |
Aug 08, 2018 | 9.764 | 9.798 | 9.719 | 9.753 | 93,607 | -0.01(-0.12%) |
Aug 07, 2018 | 9.741 | 9.775 | 9.733 | 9.764 | 98,081 | +0.04(+0.41%) |
Aug 06, 2018 | 9.730 | 9.749 | 9.719 | 9.725 | 187,351 | +0.01(+0.06%) |
Aug 03, 2018 | 9.696 | 9.725 | 9.685 | 9.719 | 91,832 | +0.06(+0.64%) |
Aug 02, 2018 | 9.646 | 9.702 | 9.633 | 9.657 | 363,531 | -0.01(-0.12%) |