Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.511 | 9.511 | 9.370 | 9.370 | 613 | -0.08(-0.85%) |
Oct 30, 2018 | 9.450 | 9.490 | 9.450 | 9.450 | 2,687 | +0.05(+0.53%) |
Oct 29, 2018 | 9.560 | 9.560 | 9.300 | 9.400 | 5,741 | -0.17(-1.78%) |
Oct 26, 2018 | 9.470 | 9.570 | 9.470 | 9.570 | 400 | +0.02(+0.21%) |
Oct 25, 2018 | 9.440 | 9.600 | 9.440 | 9.550 | 10,872 | +0.04(+0.42%) |
Oct 24, 2018 | 9.420 | 9.527 | 9.420 | 9.510 | 9,399 | +0.07(+0.74%) |
Oct 23, 2018 | 9.440 | 9.440 | 9.440 | 9.440 | 442 | -0.06(-0.63%) |
Oct 22, 2018 | 9.360 | 9.570 | 9.360 | 9.500 | 2,561 | +0.12(+1.28%) |
Oct 19, 2018 | 9.600 | 9.910 | 9.320 | 9.380 | 5,700 | -0.23(-2.38%) |
Oct 18, 2018 | 9.752 | 9.752 | 9.490 | 9.609 | 8,134 | +0.11(+1.14%) |
Oct 17, 2018 | 9.500 | 9.960 | 9.470 | 9.500 | 5,055 | -0.06(-0.63%) |
Oct 16, 2018 | 9.560 | 9.911 | 9.150 | 9.560 | 11,061 | -0.01(-0.10%) |
Oct 15, 2018 | 9.270 | 9.570 | 9.200 | 9.570 | 41,656 | +0.24(+2.57%) |
Oct 12, 2018 | 9.410 | 9.450 | 9.270 | 9.330 | 18,800 | -0.08(-0.85%) |
Oct 11, 2018 | 9.370 | 9.430 | 9.310 | 9.410 | 9,635 | +0.11(+1.18%) |
Oct 10, 2018 | 9.400 | 9.500 | 9.300 | 9.300 | 14,427 | +0.09(+0.98%) |
Oct 09, 2018 | 9.510 | 9.910 | 9.200 | 9.210 | 44,942 | -0.24(-2.54%) |
Oct 08, 2018 | 9.550 | 9.770 | 9.400 | 9.450 | 10,525 | -0.11(-1.15%) |
Oct 05, 2018 | 9.660 | 9.730 | 9.550 | 9.560 | 14,700 | -0.13(-1.34%) |
Oct 04, 2018 | 9.698 | 9.830 | 9.653 | 9.690 | 4,829 | -0.01(-0.11%) |
Oct 03, 2018 | 9.809 | 9.900 | 9.659 | 9.701 | 21,057 | -0.08(-0.81%) |
Oct 02, 2018 | 9.680 | 9.845 | 9.680 | 9.780 | 7,536 | +0.05(+0.56%) |
Oct 01, 2018 | 9.750 | 10.11 | 9.726 | 9.726 | 14,650 | -0.07(-0.76%) |
Sep 28, 2018 | 9.880 | 9.880 | 9.700 | 9.800 | 9,300 | -0.04(-0.41%) |
Sep 27, 2018 | 9.950 | 9.950 | 9.748 | 9.840 | 29,155 | -0.06(-0.61%) |
Sep 26, 2018 | 9.950 | 9.970 | 9.744 | 9.900 | 20,349 | -0.05(-0.50%) |
Sep 25, 2018 | 10.10 | 10.10 | 9.950 | 9.950 | 30,187 | -0.20(-1.97%) |
Sep 24, 2018 | 10.20 | 10.25 | 10.00 | 10.15 | 27,955 | -0.10(-0.98%) |
Sep 21, 2018 | 10.00 | 10.25 | 10.00 | 10.25 | 43,400 | +0.28(+2.76%) |
Sep 20, 2018 | 10.15 | 10.57 | 9.850 | 9.975 | 74,524 | +0.32(+3.37%) |
Sep 19, 2018 | 9.550 | 9.650 | 9.550 | 9.650 | 3,629 | +0.05(+0.52%) |
Sep 18, 2018 | 9.350 | 9.650 | 9.350 | 9.600 | 4,239 | -0.05(-0.52%) |
Sep 17, 2018 | 9.350 | 9.745 | 9.350 | 9.650 | 19,891 | +0.10(+1.05%) |
Sep 14, 2018 | 9.550 | 9.670 | 9.550 | 9.550 | 3,200 | +0.00(+0.00%) |
Sep 13, 2018 | 9.840 | 9.845 | 9.450 | 9.550 | 4,953 | -0.15(-1.55%) |
Sep 12, 2018 | 9.450 | 9.700 | 9.450 | 9.700 | 3,637 | +0.15(+1.57%) |
Sep 11, 2018 | 9.650 | 9.729 | 9.350 | 9.550 | 8,534 | -0.15(-1.55%) |
Sep 10, 2018 | 9.850 | 9.850 | 9.650 | 9.700 | 3,166 | -0.15(-1.52%) |
Sep 07, 2018 | 9.800 | 9.850 | 9.700 | 9.850 | 7,700 | +0.05(+0.51%) |
Sep 06, 2018 | 9.800 | 9.800 | 9.500 | 9.800 | 6,701 | +0.00(+0.00%) |
Sep 05, 2018 | 9.550 | 9.800 | 9.532 | 9.800 | 23,662 | +0.15(+1.55%) |
Sep 04, 2018 | 9.550 | 9.650 | 9.550 | 9.650 | 6,138 | +0.10(+1.05%) |
Aug 31, 2018 | 9.550 | 9.550 | 9.550 | 0 | -0.05(-0.52%) | |
Aug 30, 2018 | 9.600 | 9.700 | 9.600 | 9.600 | 14,712 | -0.08(-0.78%) |
Aug 29, 2018 | 9.850 | 9.850 | 9.600 | 9.675 | 8,996 | -0.22(-2.27%) |
Aug 28, 2018 | 9.800 | 9.900 | 9.610 | 9.900 | 12,271 | +0.25(+2.59%) |
Aug 27, 2018 | 9.750 | 9.950 | 9.600 | 9.650 | 37,026 | -0.20(-2.03%) |
Aug 24, 2018 | 10.00 | 10.00 | 9.700 | 9.850 | 3,600 | +0.05(+0.51%) |
Aug 23, 2018 | 9.800 | 9.875 | 9.650 | 9.800 | 1,903 | +0.10(+1.03%) |
Aug 22, 2018 | 9.670 | 10.00 | 9.650 | 9.700 | 4,798 | +0.00(+0.00%) |
Aug 21, 2018 | 9.900 | 9.900 | 9.650 | 9.700 | 4,981 | -0.05(-0.51%) |
Aug 20, 2018 | 9.854 | 9.854 | 9.698 | 9.750 | 12,936 | -0.05(-0.51%) |
Aug 17, 2018 | 9.920 | 10.00 | 9.800 | 9.800 | 3,400 | -0.10(-1.01%) |
Aug 16, 2018 | 9.905 | 9.972 | 9.800 | 9.900 | 12,409 | +0.05(+0.51%) |
Aug 15, 2018 | 9.800 | 9.900 | 9.800 | 9.850 | 2,738 | +0.05(+0.51%) |
Aug 14, 2018 | 9.850 | 9.900 | 9.800 | 9.800 | 1,133 | -0.05(-0.51%) |
Aug 13, 2018 | 9.800 | 9.855 | 9.800 | 9.850 | 3,103 | -0.05(-0.51%) |
Aug 10, 2018 | 9.750 | 9.900 | 9.750 | 9.900 | 7,300 | +0.12(+1.22%) |
Aug 09, 2018 | 10.15 | 10.15 | 9.550 | 9.781 | 20,075 | -0.16(-1.66%) |
Aug 08, 2018 | 10.10 | 10.15 | 9.870 | 9.945 | 16,597 | -0.15(-1.53%) |
Aug 07, 2018 | 10.10 | 10.20 | 10.10 | 10.10 | 20,009 | +0.00(+0.00%) |
Aug 06, 2018 | 10.10 | 10.15 | 10.10 | 10.10 | 4,541 | +0.00(+0.00%) |
Aug 03, 2018 | 10.10 | 10.20 | 10.10 | 10.10 | 1,600 | +0.00(+0.00%) |
Aug 02, 2018 | 10.14 | 10.15 | 10.10 | 10.10 | 2,753 | -0.05(-0.49%) |