Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.200 | 9.440 | 9.200 | 9.230 | 7,043 | +0.02(+0.22%) |
Oct 30, 2018 | 9.190 | 9.290 | 9.100 | 9.210 | 20,948 | -0.05(-0.54%) |
Oct 29, 2018 | 9.410 | 9.500 | 9.260 | 9.260 | 12,237 | -0.22(-2.32%) |
Oct 26, 2018 | 9.400 | 9.500 | 9.390 | 9.480 | 30,700 | -0.01(-0.11%) |
Oct 25, 2018 | 9.600 | 9.600 | 9.410 | 9.490 | 9,691 | -0.11(-1.15%) |
Oct 24, 2018 | 9.690 | 9.690 | 9.530 | 9.600 | 20,628 | -0.08(-0.83%) |
Oct 23, 2018 | 9.550 | 9.690 | 9.550 | 9.680 | 32,954 | -0.02(-0.21%) |
Oct 22, 2018 | 9.720 | 9.750 | 9.612 | 9.700 | 18,604 | -0.01(-0.10%) |
Oct 19, 2018 | 9.680 | 9.750 | 9.470 | 9.710 | 14,200 | -0.04(-0.41%) |
Oct 18, 2018 | 9.690 | 9.750 | 9.690 | 9.750 | 15,582 | +0.01(+0.10%) |
Oct 17, 2018 | 9.760 | 9.760 | 9.640 | 9.740 | 25,304 | -0.04(-0.41%) |
Oct 16, 2018 | 9.458 | 9.780 | 9.458 | 9.780 | 20,927 | +0.05(+0.51%) |
Oct 15, 2018 | 9.720 | 9.800 | 9.630 | 9.730 | 13,229 | -0.06(-0.61%) |
Oct 12, 2018 | 9.800 | 9.800 | 9.720 | 9.790 | 30,700 | -0.06(-0.61%) |
Oct 11, 2018 | 9.960 | 9.970 | 9.600 | 9.850 | 105,284 | -0.09(-0.91%) |
Oct 10, 2018 | 9.820 | 10.00 | 9.665 | 9.940 | 27,616 | +0.12(+1.22%) |
Oct 09, 2018 | 9.990 | 9.990 | 9.780 | 9.820 | 160,120 | -0.16(-1.60%) |
Oct 08, 2018 | 9.500 | 9.980 | 9.500 | 9.980 | 161,152 | +0.50(+5.27%) |
Oct 05, 2018 | 9.500 | 9.600 | 9.430 | 9.480 | 68,900 | -0.19(-1.96%) |
Oct 04, 2018 | 9.800 | 9.840 | 9.380 | 9.670 | 39,051 | -0.13(-1.33%) |
Oct 03, 2018 | 9.900 | 9.940 | 9.740 | 9.800 | 48,464 | -0.10(-1.01%) |
Oct 02, 2018 | 9.820 | 9.910 | 9.820 | 9.900 | 12,516 | +0.05(+0.51%) |
Oct 01, 2018 | 9.800 | 10.00 | 9.800 | 9.850 | 35,551 | +0.00(+0.00%) |
Sep 28, 2018 | 10.00 | 10.00 | 9.800 | 9.850 | 58,000 | -0.05(-0.51%) |
Sep 27, 2018 | 9.950 | 9.950 | 9.800 | 9.900 | 13,870 | +0.02(+0.20%) |
Sep 26, 2018 | 9.930 | 9.930 | 9.880 | 9.880 | 9,883 | -0.05(-0.50%) |
Sep 25, 2018 | 9.890 | 9.979 | 9.830 | 9.930 | 22,477 | +0.00(+0.00%) |
Sep 24, 2018 | 9.930 | 9.984 | 9.830 | 9.930 | 39,005 | -0.20(-1.96%) |
Sep 21, 2018 | 9.930 | 10.13 | 9.830 | 10.13 | 132,028 | +0.15(+1.49%) |
Sep 20, 2018 | 9.930 | 10.08 | 9.880 | 9.979 | 27,459 | +0.00(+0.00%) |
Sep 19, 2018 | 9.930 | 10.03 | 9.855 | 9.979 | 31,899 | +0.05(+0.50%) |
Sep 18, 2018 | 10.03 | 10.22 | 9.880 | 9.930 | 37,441 | -0.15(-1.48%) |
Sep 17, 2018 | 9.930 | 10.08 | 9.930 | 10.08 | 45,179 | +0.00(+0.00%) |
Sep 14, 2018 | 10.03 | 10.13 | 10.03 | 10.08 | 13,394 | +0.00(+0.00%) |
Sep 13, 2018 | 9.930 | 10.18 | 9.830 | 10.08 | 33,677 | +0.15(+1.50%) |
Sep 12, 2018 | 9.532 | 10.18 | 9.532 | 9.930 | 58,374 | +0.20(+2.04%) |
Sep 11, 2018 | 9.582 | 9.930 | 9.036 | 9.731 | 75,873 | +0.05(+0.51%) |
Sep 10, 2018 | 9.681 | 9.830 | 9.582 | 9.681 | 34,834 | -0.15(-1.52%) |
Sep 07, 2018 | 9.880 | 9.979 | 9.671 | 9.830 | 32,931 | -0.05(-0.50%) |
Sep 06, 2018 | 9.781 | 9.979 | 9.781 | 9.880 | 28,612 | +0.05(+0.51%) |
Sep 05, 2018 | 10.08 | 10.23 | 9.781 | 9.830 | 29,103 | -0.40(-3.88%) |
Sep 04, 2018 | 9.731 | 10.23 | 9.731 | 10.23 | 42,629 | +0.40(+4.04%) |
Aug 31, 2018 | 9.830 | 9.830 | 9.830 | 0 | -0.10(-1.00%) | |
Aug 30, 2018 | 10.28 | 10.28 | 9.880 | 9.930 | 49,359 | -0.30(-2.91%) |
Aug 29, 2018 | 10.43 | 10.48 | 10.23 | 10.23 | 9,431 | -0.20(-1.90%) |
Aug 28, 2018 | 10.43 | 10.48 | 10.38 | 10.43 | 11,902 | +0.00(+0.00%) |
Aug 27, 2018 | 10.48 | 10.48 | 10.38 | 10.43 | 30,555 | -0.02(-0.24%) |
Aug 24, 2018 | 10.38 | 10.53 | 10.23 | 10.45 | 20,544 | +0.02(+0.24%) |
Aug 23, 2018 | 10.33 | 10.53 | 10.30 | 10.43 | 55,000 | +0.00(+0.00%) |
Aug 22, 2018 | 10.53 | 10.53 | 10.33 | 10.43 | 12,549 | +0.00(+0.00%) |
Aug 21, 2018 | 10.33 | 10.53 | 10.13 | 10.43 | 44,056 | +0.15(+1.45%) |
Aug 20, 2018 | 9.979 | 10.33 | 9.930 | 10.28 | 63,029 | +0.30(+2.99%) |
Aug 17, 2018 | 9.979 | 10.08 | 9.979 | 9.979 | 22,055 | -0.05(-0.49%) |
Aug 16, 2018 | 10.13 | 10.17 | 10.03 | 10.03 | 50,577 | -0.15(-1.46%) |
Aug 15, 2018 | 10.18 | 10.28 | 10.03 | 10.18 | 15,597 | -0.05(-0.48%) |
Aug 14, 2018 | 10.28 | 10.28 | 10.18 | 10.23 | 20,532 | -0.10(-0.96%) |
Aug 13, 2018 | 10.38 | 10.43 | 10.28 | 10.33 | 60,095 | -0.05(-0.48%) |
Aug 10, 2018 | 10.35 | 10.43 | 10.33 | 10.38 | 25,579 | -0.05(-0.48%) |
Aug 09, 2018 | 10.43 | 10.48 | 10.35 | 10.43 | 41,878 | -0.10(-0.94%) |
Aug 08, 2018 | 10.48 | 10.53 | 10.33 | 10.53 | 31,234 | +0.00(+0.00%) |
Aug 07, 2018 | 10.48 | 10.53 | 10.38 | 10.53 | 33,887 | +0.10(+0.95%) |
Aug 06, 2018 | 10.38 | 10.53 | 10.33 | 10.43 | 24,768 | -0.05(-0.47%) |
Aug 03, 2018 | 10.53 | 10.58 | 10.38 | 10.48 | 30,011 | +0.00(+0.00%) |
Aug 02, 2018 | 10.43 | 10.53 | 10.43 | 10.48 | 7,900 | +0.00(+0.00%) |