Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.237 | 9.268 | 9.080 | 9.211 | 760,754 | +0.05(+0.57%) |
Oct 30, 2018 | 9.150 | 9.255 | 9.097 | 9.158 | 643,397 | +0.04(+0.38%) |
Oct 29, 2018 | 9.150 | 9.233 | 9.062 | 9.123 | 342,092 | +0.02(+0.19%) |
Oct 26, 2018 | 9.167 | 9.167 | 8.966 | 9.106 | 424,850 | -0.10(-1.05%) |
Oct 25, 2018 | 9.123 | 9.220 | 9.088 | 9.202 | 680,735 | +0.10(+1.06%) |
Oct 24, 2018 | 9.185 | 9.224 | 9.106 | 9.106 | 480,505 | -0.05(-0.57%) |
Oct 23, 2018 | 9.158 | 9.220 | 9.088 | 9.158 | 572,032 | -0.06(-0.67%) |
Oct 22, 2018 | 9.343 | 9.378 | 9.220 | 9.220 | 653,502 | -0.09(-0.94%) |
Oct 19, 2018 | 9.369 | 9.439 | 9.290 | 9.308 | 432,829 | -0.08(-0.84%) |
Oct 18, 2018 | 9.597 | 9.619 | 9.387 | 9.387 | 478,939 | -0.24(-2.46%) |
Oct 17, 2018 | 9.615 | 9.676 | 9.553 | 9.623 | 473,686 | -0.03(-0.27%) |
Oct 16, 2018 | 9.544 | 9.659 | 9.483 | 9.650 | 951,389 | +0.12(+1.29%) |
Oct 15, 2018 | 9.492 | 9.597 | 9.430 | 9.527 | 702,197 | +0.05(+0.56%) |
Oct 12, 2018 | 9.615 | 9.615 | 9.430 | 9.474 | 895,069 | -0.04(-0.46%) |
Oct 11, 2018 | 9.623 | 9.659 | 9.509 | 9.518 | 877,911 | -0.11(-1.18%) |
Oct 10, 2018 | 9.729 | 9.799 | 9.619 | 9.632 | 686,703 | -0.12(-1.26%) |
Oct 09, 2018 | 9.755 | 9.830 | 9.694 | 9.755 | 595,548 | +0.03(+0.27%) |
Oct 08, 2018 | 9.501 | 9.737 | 9.483 | 9.729 | 525,551 | +0.23(+2.40%) |
Oct 05, 2018 | 9.536 | 9.562 | 9.466 | 9.501 | 725,106 | -0.04(-0.46%) |
Oct 04, 2018 | 9.606 | 9.623 | 9.501 | 9.544 | 592,419 | -0.10(-1.00%) |
Oct 03, 2018 | 9.729 | 9.755 | 9.641 | 9.641 | 559,328 | -0.08(-0.81%) |
Oct 02, 2018 | 9.773 | 9.799 | 9.685 | 9.720 | 488,081 | -0.04(-0.36%) |
Oct 01, 2018 | 9.808 | 9.852 | 9.735 | 9.755 | 644,071 | -0.04(-0.45%) |
Sep 28, 2018 | 9.737 | 9.843 | 9.720 | 9.799 | 710,287 | +0.06(+0.63%) |
Sep 27, 2018 | 9.746 | 9.799 | 9.711 | 9.737 | 509,274 | +0.02(+0.18%) |
Sep 26, 2018 | 9.790 | 9.816 | 9.716 | 9.720 | 534,164 | -0.05(-0.54%) |
Sep 25, 2018 | 9.843 | 9.843 | 9.755 | 9.773 | 541,237 | -0.04(-0.45%) |
Sep 24, 2018 | 9.957 | 9.983 | 9.803 | 9.816 | 734,359 | -0.19(-1.93%) |
Sep 21, 2018 | 9.887 | 10.02 | 9.790 | 10.01 | 3,707,835 | +0.11(+1.06%) |
Sep 20, 2018 | 9.913 | 9.948 | 9.816 | 9.904 | 756,451 | +0.01(+0.09%) |
Sep 19, 2018 | 9.860 | 9.957 | 9.816 | 9.895 | 948,210 | +0.02(+0.18%) |
Sep 18, 2018 | 9.852 | 9.988 | 9.808 | 9.878 | 955,615 | +0.03(+0.27%) |
Sep 17, 2018 | 9.816 | 9.922 | 9.746 | 9.852 | 1,154,150 | +0.06(+0.63%) |
Sep 14, 2018 | 9.773 | 9.860 | 9.720 | 9.790 | 847,762 | +0.01(+0.09%) |
Sep 13, 2018 | 9.755 | 9.895 | 9.729 | 9.781 | 646,353 | +0.08(+0.81%) |
Sep 12, 2018 | 9.746 | 9.746 | 9.606 | 9.702 | 671,502 | -0.02(-0.18%) |
Sep 11, 2018 | 9.694 | 9.794 | 9.641 | 9.720 | 810,127 | +0.01(+0.09%) |
Sep 10, 2018 | 9.694 | 9.781 | 9.650 | 9.711 | 537,135 | +0.05(+0.54%) |
Sep 07, 2018 | 9.667 | 9.720 | 9.623 | 9.659 | 795,098 | -0.04(-0.36%) |
Sep 06, 2018 | 9.729 | 9.737 | 9.650 | 9.694 | 721,139 | +0.01(+0.09%) |
Sep 05, 2018 | 9.667 | 9.746 | 9.615 | 9.685 | 434,763 | -0.01(-0.09%) |
Sep 04, 2018 | 9.852 | 9.905 | 9.659 | 9.694 | 1,153,313 | -0.12(-1.25%) |
Aug 31, 2018 | 9.816 | 9.816 | 9.816 | 0 | -0.12(-1.24%) | |
Aug 30, 2018 | 9.913 | 10.04 | 9.843 | 9.939 | 1,024,790 | +0.02(+0.18%) |
Aug 29, 2018 | 9.746 | 9.948 | 9.737 | 9.922 | 1,393,817 | +0.15(+1.53%) |
Aug 28, 2018 | 9.694 | 9.790 | 9.645 | 9.773 | 938,385 | +0.06(+0.63%) |
Aug 27, 2018 | 9.422 | 9.737 | 9.422 | 9.711 | 2,119,717 | +0.28(+2.98%) |
Aug 24, 2018 | 9.492 | 9.650 | 9.395 | 9.430 | 14,042,058 | -0.09(-0.92%) |
Aug 23, 2018 | 9.615 | 9.948 | 9.518 | 9.518 | 4,098,756 | -0.08(-0.82%) |
Aug 22, 2018 | 9.378 | 9.606 | 9.255 | 9.597 | 4,339,204 | +0.77(+8.75%) |
Aug 21, 2018 | 8.869 | 8.939 | 8.825 | 8.825 | 238,652 | -0.04(-0.40%) |
Aug 20, 2018 | 8.904 | 8.939 | 8.857 | 8.860 | 336,580 | -0.02(-0.20%) |
Aug 17, 2018 | 8.869 | 8.930 | 8.816 | 8.878 | 298,774 | -0.02(-0.20%) |
Aug 16, 2018 | 8.957 | 8.983 | 8.878 | 8.895 | 252,488 | -0.08(-0.88%) |
Aug 15, 2018 | 8.966 | 8.983 | 8.878 | 8.974 | 372,390 | +0.02(+0.20%) |
Aug 14, 2018 | 8.834 | 9.036 | 8.816 | 8.957 | 494,657 | +0.14(+1.59%) |
Aug 13, 2018 | 8.912 | 8.912 | 8.766 | 8.816 | 511,554 | -0.10(-1.17%) |
Aug 10, 2018 | 8.999 | 8.999 | 8.903 | 8.921 | 439,006 | -0.10(-1.06%) |
Aug 09, 2018 | 9.051 | 9.060 | 8.964 | 9.016 | 493,839 | -0.01(-0.10%) |
Aug 08, 2018 | 9.129 | 9.155 | 8.969 | 9.025 | 671,602 | -0.12(-1.33%) |
Aug 07, 2018 | 9.234 | 9.373 | 9.129 | 9.147 | 656,149 | -0.09(-0.94%) |
Aug 06, 2018 | 9.416 | 9.416 | 9.190 | 9.234 | 852,875 | -0.25(-2.66%) |
Aug 03, 2018 | 9.564 | 9.573 | 9.416 | 9.486 | 664,432 | +0.13(+1.39%) |
Aug 02, 2018 | 9.416 | 9.460 | 9.329 | 9.355 | 303,260 | -0.06(-0.65%) |