Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.00 | 10.03 | 9.861 | 9.940 | 13,269 | +0.05(+0.54%) |
Oct 30, 2018 | 9.946 | 10.06 | 9.882 | 9.887 | 11,062 | -0.16(-1.57%) |
Oct 29, 2018 | 9.933 | 10.12 | 9.755 | 10.05 | 46,556 | +0.29(+2.97%) |
Oct 26, 2018 | 9.841 | 9.854 | 9.755 | 9.755 | 11,234 | -0.01(-0.13%) |
Oct 25, 2018 | 9.769 | 9.911 | 9.769 | 9.769 | 35,240 | +0.01(+0.13%) |
Oct 24, 2018 | 9.827 | 9.846 | 9.742 | 9.756 | 19,520 | -0.10(-0.98%) |
Oct 23, 2018 | 9.698 | 9.904 | 9.698 | 9.853 | 53,737 | +0.12(+1.19%) |
Oct 22, 2018 | 9.678 | 9.845 | 9.672 | 9.736 | 22,944 | +0.10(+1.00%) |
Oct 19, 2018 | 9.659 | 9.704 | 9.639 | 9.639 | 8,208 | +0.00(+0.00%) |
Oct 18, 2018 | 9.685 | 9.717 | 9.504 | 9.639 | 22,445 | -0.05(-0.53%) |
Oct 17, 2018 | 9.698 | 9.698 | 9.556 | 9.691 | 61,877 | +0.03(+0.27%) |
Oct 16, 2018 | 9.749 | 9.865 | 9.659 | 9.665 | 74,486 | -0.19(-1.90%) |
Oct 15, 2018 | 9.691 | 10.07 | 9.633 | 9.853 | 38,707 | +0.11(+1.13%) |
Oct 12, 2018 | 9.678 | 9.811 | 9.646 | 9.743 | 16,262 | +0.06(+0.67%) |
Oct 11, 2018 | 9.814 | 9.820 | 9.633 | 9.678 | 25,901 | -0.12(-1.25%) |
Oct 10, 2018 | 9.749 | 9.801 | 9.659 | 9.801 | 30,197 | +0.14(+1.47%) |
Oct 09, 2018 | 9.633 | 9.788 | 9.633 | 9.659 | 38,851 | +0.01(+0.07%) |
Oct 08, 2018 | 9.807 | 9.820 | 9.652 | 9.652 | 54,280 | -0.16(-1.64%) |
Oct 05, 2018 | 9.788 | 9.904 | 9.788 | 9.814 | 13,939 | -0.11(-1.11%) |
Oct 04, 2018 | 10.07 | 10.07 | 9.788 | 9.924 | 50,331 | -0.14(-1.41%) |
Oct 03, 2018 | 9.988 | 10.07 | 9.917 | 10.07 | 143,241 | +0.06(+0.65%) |
Oct 02, 2018 | 9.853 | 10.04 | 9.853 | 10.00 | 6,774 | +0.03(+0.32%) |
Oct 01, 2018 | 9.875 | 9.995 | 9.836 | 9.969 | 28,261 | +0.07(+0.76%) |
Sep 28, 2018 | 9.898 | 9.911 | 9.849 | 9.894 | 16,572 | +0.03(+0.29%) |
Sep 27, 2018 | 9.846 | 9.915 | 9.794 | 9.865 | 28,363 | +0.08(+0.79%) |
Sep 26, 2018 | 9.891 | 10.00 | 9.788 | 9.788 | 52,039 | -0.10(-1.04%) |
Sep 25, 2018 | 9.943 | 9.961 | 9.891 | 9.891 | 26,116 | -0.03(-0.33%) |
Sep 24, 2018 | 9.878 | 10.00 | 9.872 | 9.924 | 18,621 | -0.08(-0.77%) |
Sep 21, 2018 | 9.949 | 10.01 | 9.930 | 10.00 | 26,020 | +0.09(+0.91%) |
Sep 20, 2018 | 9.853 | 9.969 | 9.794 | 9.911 | 24,144 | +0.06(+0.59%) |
Sep 19, 2018 | 9.782 | 9.872 | 9.782 | 9.853 | 9,813 | +0.05(+0.46%) |
Sep 18, 2018 | 9.827 | 9.891 | 9.756 | 9.807 | 33,967 | -0.09(-0.91%) |
Sep 17, 2018 | 9.846 | 9.898 | 9.814 | 9.898 | 15,633 | +0.10(+0.99%) |
Sep 14, 2018 | 9.865 | 9.878 | 9.782 | 9.801 | 28,808 | -0.06(-0.59%) |
Sep 13, 2018 | 10.07 | 10.09 | 9.827 | 9.859 | 36,328 | -0.12(-1.16%) |
Sep 12, 2018 | 9.975 | 10.01 | 9.891 | 9.975 | 21,528 | +0.02(+0.24%) |
Sep 11, 2018 | 9.896 | 9.975 | 9.872 | 9.952 | 40,162 | +0.04(+0.41%) |
Sep 10, 2018 | 9.969 | 9.969 | 9.898 | 9.911 | 32,576 | -0.06(-0.58%) |
Sep 07, 2018 | 9.975 | 9.975 | 9.962 | 9.969 | 9,602 | +0.00(+0.00%) |
Sep 06, 2018 | 10.05 | 10.05 | 9.943 | 9.969 | 32,217 | +0.00(+0.04%) |
Sep 05, 2018 | 10.04 | 10.04 | 9.964 | 9.964 | 25,085 | -0.06(-0.62%) |
Sep 04, 2018 | 9.949 | 10.03 | 9.943 | 10.03 | 29,807 | +0.06(+0.58%) |
Aug 31, 2018 | 9.969 | 9.969 | 9.969 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.943 | 9.988 | 9.943 | 9.969 | 12,897 | +0.03(+0.26%) |
Aug 29, 2018 | 9.943 | 10.01 | 9.943 | 9.943 | 17,216 | -0.03(-0.32%) |
Aug 28, 2018 | 9.943 | 9.975 | 9.943 | 9.975 | 14,845 | +0.03(+0.32%) |
Aug 27, 2018 | 9.956 | 10.00 | 9.943 | 9.943 | 27,402 | -0.01(-0.13%) |
Aug 24, 2018 | 9.949 | 9.998 | 9.943 | 9.956 | 13,320 | -0.03(-0.26%) |
Aug 23, 2018 | 10.01 | 10.07 | 9.943 | 9.982 | 39,478 | -0.09(-0.90%) |
Aug 22, 2018 | 9.995 | 10.07 | 9.906 | 10.07 | 24,711 | +0.14(+1.43%) |
Aug 21, 2018 | 10.05 | 10.05 | 9.893 | 9.930 | 46,342 | -0.03(-0.26%) |
Aug 20, 2018 | 9.995 | 10.07 | 9.892 | 9.956 | 47,611 | +0.05(+0.46%) |
Aug 17, 2018 | 10.02 | 10.07 | 9.898 | 9.911 | 59,940 | -0.06(-0.65%) |
Aug 16, 2018 | 9.878 | 9.975 | 9.878 | 9.975 | 24,707 | +0.10(+0.98%) |
Aug 15, 2018 | 9.859 | 9.911 | 9.782 | 9.878 | 70,591 | +0.06(+0.66%) |
Aug 14, 2018 | 9.820 | 9.840 | 9.814 | 9.814 | 18,668 | -0.04(-0.46%) |
Aug 13, 2018 | 9.943 | 9.943 | 9.859 | 9.859 | 11,565 | +0.03(+0.26%) |
Aug 10, 2018 | 9.859 | 9.898 | 9.820 | 9.833 | 15,333 | -0.03(-0.26%) |
Aug 09, 2018 | 9.969 | 9.969 | 9.820 | 9.859 | 14,385 | -0.08(-0.84%) |
Aug 08, 2018 | 9.891 | 9.943 | 9.782 | 9.943 | 42,927 | +0.09(+0.92%) |
Aug 07, 2018 | 9.878 | 9.878 | 9.814 | 9.853 | 18,988 | +0.03(+0.28%) |
Aug 06, 2018 | 9.827 | 9.828 | 9.749 | 9.825 | 24,247 | +0.09(+0.91%) |
Aug 03, 2018 | 9.936 | 9.936 | 9.730 | 9.736 | 26,330 | -0.05(-0.53%) |
Aug 02, 2018 | 9.794 | 9.807 | 9.731 | 9.788 | 19,023 | +0.06(+0.59%) |