Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.122 | 9.140 | 9.079 | 9.079 | 189,724 | -0.03(-0.33%) |
Oct 30, 2018 | 9.122 | 9.146 | 9.091 | 9.110 | 85,181 | -0.02(-0.27%) |
Oct 29, 2018 | 9.213 | 9.219 | 9.110 | 9.134 | 122,416 | -0.02(-0.26%) |
Oct 26, 2018 | 9.182 | 9.194 | 9.128 | 9.158 | 129,927 | -0.04(-0.46%) |
Oct 25, 2018 | 9.328 | 9.328 | 9.170 | 9.201 | 340,695 | -0.08(-0.91%) |
Oct 24, 2018 | 9.316 | 9.346 | 9.279 | 9.285 | 174,522 | -0.01(-0.13%) |
Oct 23, 2018 | 9.298 | 9.316 | 9.249 | 9.298 | 170,779 | -0.02(-0.20%) |
Oct 22, 2018 | 9.334 | 9.340 | 9.298 | 9.316 | 189,192 | +0.02(+0.26%) |
Oct 19, 2018 | 9.334 | 9.352 | 9.237 | 9.291 | 451,611 | -0.02(-0.21%) |
Oct 18, 2018 | 9.341 | 9.353 | 9.263 | 9.311 | 163,331 | -0.03(-0.32%) |
Oct 17, 2018 | 9.317 | 9.341 | 9.257 | 9.341 | 141,941 | +0.04(+0.39%) |
Oct 16, 2018 | 9.179 | 9.305 | 9.179 | 9.305 | 208,621 | +0.14(+1.58%) |
Oct 15, 2018 | 9.100 | 9.185 | 9.094 | 9.161 | 188,916 | +0.07(+0.80%) |
Oct 12, 2018 | 9.161 | 9.161 | 9.034 | 9.088 | 264,496 | -0.01(-0.07%) |
Oct 11, 2018 | 9.137 | 9.155 | 8.950 | 9.094 | 442,092 | -0.05(-0.59%) |
Oct 10, 2018 | 9.197 | 9.221 | 9.143 | 9.149 | 241,931 | -0.07(-0.72%) |
Oct 09, 2018 | 9.263 | 9.287 | 9.209 | 9.215 | 165,422 | -0.03(-0.33%) |
Oct 08, 2018 | 9.245 | 9.293 | 9.233 | 9.245 | 195,182 | +0.00(+0.00%) |
Oct 05, 2018 | 9.287 | 9.317 | 9.239 | 9.245 | 319,952 | -0.11(-1.16%) |
Oct 04, 2018 | 9.389 | 9.389 | 9.329 | 9.353 | 131,004 | -0.04(-0.38%) |
Oct 03, 2018 | 9.456 | 9.468 | 9.377 | 9.389 | 211,731 | -0.05(-0.57%) |
Oct 02, 2018 | 9.444 | 9.468 | 9.426 | 9.444 | 140,795 | -0.02(-0.19%) |
Oct 01, 2018 | 9.389 | 9.462 | 9.365 | 9.462 | 206,042 | +0.11(+1.16%) |
Sep 28, 2018 | 9.414 | 9.414 | 9.335 | 9.353 | 254,866 | -0.02(-0.19%) |
Sep 27, 2018 | 9.341 | 9.414 | 9.341 | 9.371 | 363,243 | +0.01(+0.13%) |
Sep 26, 2018 | 9.420 | 9.432 | 9.341 | 9.359 | 378,563 | -0.05(-0.58%) |
Sep 25, 2018 | 9.474 | 9.498 | 9.402 | 9.414 | 141,104 | -0.05(-0.57%) |
Sep 24, 2018 | 9.504 | 9.505 | 9.456 | 9.468 | 130,053 | -0.02(-0.25%) |
Sep 21, 2018 | 9.534 | 9.534 | 9.462 | 9.492 | 253,039 | -0.02(-0.25%) |
Sep 20, 2018 | 9.516 | 9.516 | 9.486 | 9.516 | 81,105 | +0.05(+0.51%) |
Sep 19, 2018 | 9.546 | 9.546 | 9.462 | 9.468 | 117,479 | -0.04(-0.40%) |
Sep 18, 2018 | 9.493 | 9.535 | 9.482 | 9.505 | 144,543 | +0.01(+0.13%) |
Sep 17, 2018 | 9.529 | 9.529 | 9.482 | 9.493 | 163,224 | -0.01(-0.13%) |
Sep 14, 2018 | 9.511 | 9.517 | 9.476 | 9.505 | 114,175 | -0.01(-0.06%) |
Sep 13, 2018 | 9.535 | 9.535 | 9.511 | 9.511 | 92,463 | +0.02(+0.25%) |
Sep 12, 2018 | 9.535 | 9.535 | 9.482 | 9.487 | 154,026 | -0.02(-0.19%) |
Sep 11, 2018 | 9.505 | 9.523 | 9.482 | 9.505 | 130,378 | +0.00(+0.00%) |
Sep 10, 2018 | 9.511 | 9.511 | 9.440 | 9.505 | 197,700 | +0.09(+0.95%) |
Sep 07, 2018 | 9.464 | 9.464 | 9.389 | 9.416 | 174,690 | -0.01(-0.06%) |
Sep 06, 2018 | 9.422 | 9.434 | 9.410 | 9.422 | 226,811 | -0.01(-0.13%) |
Sep 05, 2018 | 9.482 | 9.482 | 9.434 | 9.434 | 162,951 | -0.03(-0.32%) |
Sep 04, 2018 | 9.458 | 9.470 | 9.446 | 9.464 | 215,622 | +0.01(+0.13%) |
Aug 31, 2018 | 9.452 | 9.452 | 9.452 | 0 | -0.03(-0.32%) | |
Aug 30, 2018 | 9.476 | 9.499 | 9.464 | 9.482 | 137,149 | +0.00(+0.00%) |
Aug 29, 2018 | 9.505 | 9.529 | 9.482 | 9.482 | 182,227 | -0.02(-0.25%) |
Aug 28, 2018 | 9.541 | 9.541 | 9.493 | 9.505 | 149,334 | -0.04(-0.38%) |
Aug 27, 2018 | 9.529 | 9.541 | 9.487 | 9.541 | 154,369 | +0.05(+0.50%) |
Aug 24, 2018 | 9.523 | 9.547 | 9.470 | 9.493 | 153,626 | +0.01(+0.13%) |
Aug 23, 2018 | 9.517 | 9.529 | 9.482 | 9.482 | 226,092 | -0.05(-0.56%) |
Aug 22, 2018 | 9.529 | 9.571 | 9.529 | 9.535 | 142,488 | -0.04(-0.45%) |
Aug 21, 2018 | 9.579 | 9.591 | 9.537 | 9.579 | 128,802 | +0.01(+0.06%) |
Aug 20, 2018 | 9.549 | 9.573 | 9.525 | 9.573 | 120,089 | +0.05(+0.50%) |
Aug 17, 2018 | 9.531 | 9.549 | 9.501 | 9.525 | 87,847 | -0.01(-0.06%) |
Aug 16, 2018 | 9.496 | 9.561 | 9.496 | 9.531 | 121,511 | +0.07(+0.75%) |
Aug 15, 2018 | 9.490 | 9.501 | 9.442 | 9.460 | 137,743 | -0.05(-0.50%) |
Aug 14, 2018 | 9.448 | 9.507 | 9.448 | 9.507 | 100,990 | +0.08(+0.82%) |
Aug 13, 2018 | 9.442 | 9.454 | 9.406 | 9.430 | 143,759 | +0.01(+0.13%) |
Aug 10, 2018 | 9.418 | 9.448 | 9.395 | 9.418 | 100,468 | -0.00(-0.03%) |
Aug 09, 2018 | 9.460 | 9.460 | 9.412 | 9.421 | 159,651 | -0.01(-0.16%) |
Aug 08, 2018 | 9.466 | 9.466 | 9.424 | 9.436 | 165,588 | -0.01(-0.13%) |
Aug 07, 2018 | 9.507 | 9.507 | 9.436 | 9.448 | 148,446 | -0.07(-0.69%) |
Aug 06, 2018 | 9.591 | 9.591 | 9.507 | 9.513 | 155,233 | +0.00(+0.00%) |
Aug 03, 2018 | 9.501 | 9.531 | 9.484 | 9.513 | 108,715 | +0.03(+0.31%) |
Aug 02, 2018 | 9.430 | 9.484 | 9.395 | 9.484 | 76,940 | +0.06(+0.63%) |