Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.697 | 9.697 | 9.341 | 9.357 | 423,735 | -0.21(-2.20%) |
Oct 30, 2018 | 9.470 | 9.616 | 9.438 | 9.567 | 152,005 | +0.06(+0.68%) |
Oct 29, 2018 | 9.454 | 9.615 | 9.454 | 9.503 | 176,543 | +0.06(+0.68%) |
Oct 26, 2018 | 9.454 | 9.486 | 9.317 | 9.438 | 198,319 | -0.05(-0.51%) |
Oct 25, 2018 | 9.454 | 9.543 | 9.389 | 9.486 | 257,101 | +0.03(+0.34%) |
Oct 24, 2018 | 9.373 | 9.503 | 9.373 | 9.454 | 161,428 | +0.08(+0.86%) |
Oct 23, 2018 | 9.389 | 9.470 | 9.309 | 9.373 | 199,551 | -0.06(-0.68%) |
Oct 22, 2018 | 9.422 | 9.535 | 9.389 | 9.438 | 192,850 | +0.02(+0.17%) |
Oct 19, 2018 | 9.503 | 9.567 | 9.373 | 9.422 | 297,571 | -0.10(-1.02%) |
Oct 18, 2018 | 9.600 | 9.616 | 9.470 | 9.519 | 195,014 | -0.06(-0.67%) |
Oct 17, 2018 | 9.632 | 9.672 | 9.551 | 9.583 | 177,843 | -0.05(-0.50%) |
Oct 16, 2018 | 9.535 | 9.646 | 9.503 | 9.632 | 273,085 | +0.10(+1.02%) |
Oct 15, 2018 | 9.503 | 9.632 | 9.486 | 9.535 | 290,741 | +0.03(+0.34%) |
Oct 12, 2018 | 9.664 | 9.697 | 9.470 | 9.503 | 343,175 | -0.13(-1.34%) |
Oct 11, 2018 | 9.777 | 9.834 | 9.632 | 9.632 | 319,148 | -0.16(-1.65%) |
Oct 10, 2018 | 9.858 | 9.971 | 9.793 | 9.793 | 258,426 | -0.06(-0.66%) |
Oct 09, 2018 | 9.858 | 9.915 | 9.826 | 9.858 | 258,140 | +0.00(+0.00%) |
Oct 08, 2018 | 9.729 | 9.890 | 9.729 | 9.858 | 158,647 | +0.13(+1.33%) |
Oct 05, 2018 | 9.761 | 9.826 | 9.713 | 9.729 | 244,108 | -0.03(-0.33%) |
Oct 04, 2018 | 9.939 | 9.987 | 9.761 | 9.761 | 368,900 | -0.19(-1.95%) |
Oct 03, 2018 | 9.987 | 10.05 | 9.939 | 9.955 | 255,788 | -0.03(-0.32%) |
Oct 02, 2018 | 10.08 | 10.10 | 9.987 | 9.987 | 394,116 | -0.05(-0.48%) |
Oct 01, 2018 | 10.10 | 10.10 | 10.02 | 10.04 | 539,640 | +0.02(+0.16%) |
Sep 28, 2018 | 9.973 | 10.04 | 9.957 | 10.02 | 363,182 | +0.06(+0.63%) |
Sep 27, 2018 | 9.957 | 10.00 | 9.942 | 9.957 | 148,566 | +0.02(+0.16%) |
Sep 26, 2018 | 9.942 | 9.973 | 9.926 | 9.942 | 194,329 | +0.00(+0.00%) |
Sep 25, 2018 | 10.04 | 10.04 | 9.942 | 9.942 | 207,740 | -0.06(-0.63%) |
Sep 24, 2018 | 10.05 | 10.08 | 9.989 | 10.00 | 201,870 | -0.03(-0.31%) |
Sep 21, 2018 | 10.04 | 10.11 | 10.00 | 10.04 | 807,928 | +0.00(+0.00%) |
Sep 20, 2018 | 10.02 | 10.07 | 9.957 | 10.04 | 210,251 | +0.05(+0.47%) |
Sep 19, 2018 | 10.05 | 10.05 | 9.973 | 9.989 | 238,814 | -0.03(-0.31%) |
Sep 18, 2018 | 10.05 | 10.07 | 9.973 | 10.02 | 290,418 | -0.02(-0.16%) |
Sep 17, 2018 | 10.10 | 10.13 | 9.989 | 10.04 | 255,486 | +0.02(+0.16%) |
Sep 14, 2018 | 10.07 | 10.07 | 9.989 | 10.02 | 233,993 | -0.02(-0.16%) |
Sep 13, 2018 | 10.08 | 10.13 | 10.04 | 10.04 | 245,793 | -0.03(-0.31%) |
Sep 12, 2018 | 10.08 | 10.08 | 9.973 | 10.07 | 237,867 | -0.02(-0.16%) |
Sep 11, 2018 | 10.10 | 10.13 | 10.05 | 10.08 | 173,801 | -0.02(-0.16%) |
Sep 10, 2018 | 10.21 | 10.21 | 10.08 | 10.10 | 151,901 | -0.06(-0.62%) |
Sep 07, 2018 | 10.21 | 10.22 | 10.15 | 10.16 | 152,493 | -0.05(-0.46%) |
Sep 06, 2018 | 10.19 | 10.26 | 10.18 | 10.21 | 222,529 | +0.03(+0.31%) |
Sep 05, 2018 | 10.05 | 10.22 | 10.05 | 10.18 | 185,320 | +0.13(+1.25%) |
Sep 04, 2018 | 10.05 | 10.14 | 10.04 | 10.05 | 226,146 | -0.02(-0.16%) |
Aug 31, 2018 | 10.07 | 10.07 | 10.07 | 0 | -0.02(-0.16%) | |
Aug 30, 2018 | 10.08 | 10.11 | 10.04 | 10.08 | 147,243 | +0.03(+0.31%) |
Aug 29, 2018 | 10.05 | 10.08 | 10.02 | 10.05 | 200,248 | +0.00(+0.00%) |
Aug 28, 2018 | 10.08 | 10.08 | 10.04 | 10.05 | 252,006 | -0.02(-0.16%) |
Aug 27, 2018 | 10.04 | 10.09 | 10.04 | 10.07 | 321,584 | +0.03(+0.31%) |
Aug 24, 2018 | 10.04 | 10.08 | 10.00 | 10.04 | 111,425 | +0.00(+0.00%) |
Aug 23, 2018 | 10.07 | 10.10 | 10.04 | 10.04 | 138,164 | -0.05(-0.47%) |
Aug 22, 2018 | 10.11 | 10.15 | 10.05 | 10.08 | 183,165 | -0.05(-0.46%) |
Aug 21, 2018 | 10.05 | 10.15 | 10.05 | 10.13 | 105,999 | +0.08(+0.78%) |
Aug 20, 2018 | 10.08 | 10.10 | 10.02 | 10.05 | 232,470 | -0.05(-0.47%) |
Aug 17, 2018 | 10.05 | 10.11 | 9.989 | 10.10 | 149,691 | +0.08(+0.78%) |
Aug 16, 2018 | 9.910 | 10.05 | 9.910 | 10.02 | 124,903 | +0.08(+0.79%) |
Aug 15, 2018 | 9.895 | 9.973 | 9.879 | 9.942 | 236,389 | +0.02(+0.16%) |
Aug 14, 2018 | 9.895 | 9.942 | 9.879 | 9.926 | 121,542 | +0.03(+0.32%) |
Aug 13, 2018 | 9.910 | 9.926 | 9.816 | 9.895 | 162,713 | -0.03(-0.32%) |
Aug 10, 2018 | 9.973 | 9.973 | 9.895 | 9.926 | 153,002 | -0.08(-0.79%) |
Aug 09, 2018 | 9.942 | 10.02 | 9.926 | 10.00 | 149,304 | +0.06(+0.63%) |
Aug 08, 2018 | 9.942 | 9.949 | 9.895 | 9.942 | 146,583 | +0.00(+0.00%) |
Aug 07, 2018 | 9.973 | 10.05 | 9.895 | 9.942 | 201,105 | -0.03(-0.31%) |
Aug 06, 2018 | 10.10 | 10.10 | 9.942 | 9.973 | 279,054 | -0.09(-0.94%) |
Aug 03, 2018 | 10.22 | 10.27 | 10.07 | 10.07 | 318,803 | -0.20(-1.99%) |
Aug 02, 2018 | 10.24 | 10.71 | 10.24 | 10.27 | 494,391 | -0.08(-0.76%) |