Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.682 | 9.990 | 9.500 | 9.650 | 15,799 | -0.07(-0.72%) |
Oct 30, 2018 | 9.530 | 9.884 | 9.510 | 9.720 | 14,228 | +0.17(+1.76%) |
Oct 29, 2018 | 9.802 | 9.900 | 9.530 | 9.552 | 50,199 | -0.09(-0.91%) |
Oct 26, 2018 | 9.510 | 9.660 | 9.510 | 9.640 | 29,600 | -0.14(-1.43%) |
Oct 25, 2018 | 9.780 | 9.870 | 9.670 | 9.780 | 32,978 | -0.07(-0.72%) |
Oct 24, 2018 | 10.18 | 10.35 | 9.796 | 9.850 | 30,576 | -0.32(-3.11%) |
Oct 23, 2018 | 10.00 | 10.18 | 9.800 | 10.17 | 23,883 | +0.07(+0.65%) |
Oct 22, 2018 | 10.17 | 10.20 | 9.999 | 10.10 | 16,256 | -0.06(-0.59%) |
Oct 19, 2018 | 10.18 | 10.29 | 10.07 | 10.16 | 15,400 | -0.05(-0.45%) |
Oct 18, 2018 | 10.32 | 10.32 | 10.13 | 10.21 | 27,292 | -0.13(-1.29%) |
Oct 17, 2018 | 10.56 | 10.56 | 10.27 | 10.34 | 43,098 | +0.09(+0.86%) |
Oct 16, 2018 | 10.41 | 10.42 | 10.09 | 10.25 | 35,001 | -0.08(-0.79%) |
Oct 15, 2018 | 10.00 | 10.41 | 9.750 | 10.33 | 44,487 | +0.55(+5.66%) |
Oct 12, 2018 | 9.760 | 9.822 | 9.710 | 9.780 | 16,500 | +0.02(+0.20%) |
Oct 11, 2018 | 9.620 | 9.790 | 9.550 | 9.760 | 42,441 | +0.15(+1.56%) |
Oct 10, 2018 | 9.810 | 9.810 | 9.570 | 9.610 | 26,168 | -0.23(-2.34%) |
Oct 09, 2018 | 10.10 | 10.19 | 9.810 | 9.840 | 19,748 | -0.23(-2.28%) |
Oct 08, 2018 | 10.30 | 10.30 | 9.750 | 10.07 | 24,401 | +0.17(+1.75%) |
Oct 05, 2018 | 9.700 | 9.910 | 9.549 | 9.897 | 33,100 | +0.15(+1.51%) |
Oct 04, 2018 | 9.733 | 10.02 | 9.710 | 9.750 | 36,690 | -0.15(-1.56%) |
Oct 03, 2018 | 9.956 | 9.976 | 9.900 | 9.904 | 21,801 | +0.00(+0.04%) |
Oct 02, 2018 | 10.06 | 10.21 | 9.900 | 9.900 | 27,426 | -0.24(-2.37%) |
Oct 01, 2018 | 9.990 | 10.28 | 9.945 | 10.14 | 24,101 | +0.34(+3.45%) |
Sep 28, 2018 | 9.670 | 9.842 | 9.670 | 9.802 | 18,600 | +0.03(+0.33%) |
Sep 27, 2018 | 9.750 | 9.800 | 9.740 | 9.770 | 10,890 | -0.05(-0.51%) |
Sep 26, 2018 | 10.18 | 10.29 | 9.820 | 9.820 | 15,583 | -0.38(-3.72%) |
Sep 25, 2018 | 10.24 | 10.26 | 10.19 | 10.20 | 19,534 | +0.01(+0.10%) |
Sep 24, 2018 | 10.14 | 10.20 | 10.02 | 10.19 | 22,892 | +0.12(+1.19%) |
Sep 21, 2018 | 10.01 | 10.08 | 9.960 | 10.07 | 26,900 | +0.05(+0.50%) |
Sep 20, 2018 | 9.850 | 10.07 | 9.830 | 10.02 | 23,237 | +0.24(+2.45%) |
Sep 19, 2018 | 9.441 | 9.841 | 9.441 | 9.780 | 21,813 | +0.29(+3.06%) |
Sep 18, 2018 | 9.500 | 9.510 | 9.370 | 9.490 | 14,620 | +0.13(+1.39%) |
Sep 17, 2018 | 9.200 | 9.420 | 9.200 | 9.360 | 16,135 | +0.03(+0.28%) |
Sep 14, 2018 | 9.270 | 9.366 | 9.222 | 9.334 | 21,700 | +0.06(+0.67%) |
Sep 13, 2018 | 9.260 | 9.456 | 9.192 | 9.273 | 36,050 | -0.12(-1.26%) |
Sep 12, 2018 | 9.260 | 9.440 | 9.174 | 9.390 | 39,860 | +0.21(+2.29%) |
Sep 11, 2018 | 9.200 | 9.253 | 9.080 | 9.180 | 38,562 | +0.00(+0.00%) |
Sep 10, 2018 | 9.105 | 9.250 | 9.105 | 9.180 | 51,867 | -0.00(-0.02%) |
Sep 07, 2018 | 9.240 | 9.250 | 9.110 | 9.182 | 23,500 | -0.07(-0.74%) |
Sep 06, 2018 | 9.442 | 9.500 | 9.250 | 9.250 | 10,877 | -0.13(-1.39%) |
Sep 05, 2018 | 9.200 | 9.488 | 9.060 | 9.380 | 32,903 | +0.18(+1.96%) |
Sep 04, 2018 | 9.400 | 9.500 | 9.080 | 9.200 | 57,448 | -0.29(-3.06%) |
Aug 31, 2018 | 9.490 | 9.490 | 9.490 | 0 | -0.11(-1.15%) | |
Aug 30, 2018 | 9.702 | 9.770 | 9.581 | 9.600 | 17,874 | -0.14(-1.44%) |
Aug 29, 2018 | 9.650 | 9.762 | 9.625 | 9.740 | 14,019 | +0.10(+1.05%) |
Aug 28, 2018 | 9.730 | 9.780 | 9.586 | 9.639 | 26,402 | -0.08(-0.84%) |
Aug 27, 2018 | 9.650 | 9.785 | 9.550 | 9.720 | 65,641 | +0.19(+1.99%) |
Aug 24, 2018 | 9.270 | 9.600 | 9.190 | 9.530 | 21,000 | +0.26(+2.80%) |
Aug 23, 2018 | 9.400 | 9.567 | 9.260 | 9.270 | 25,299 | -0.29(-3.03%) |
Aug 22, 2018 | 9.794 | 9.830 | 9.560 | 9.560 | 15,741 | -0.18(-1.85%) |
Aug 21, 2018 | 9.625 | 9.790 | 9.580 | 9.740 | 19,120 | +0.18(+1.88%) |
Aug 20, 2018 | 9.000 | 9.675 | 9.000 | 9.560 | 41,076 | +0.40(+4.37%) |
Aug 17, 2018 | 9.150 | 9.230 | 9.000 | 9.160 | 58,900 | +0.04(+0.44%) |
Aug 16, 2018 | 9.180 | 9.350 | 9.021 | 9.120 | 63,267 | -0.11(-1.20%) |
Aug 15, 2018 | 9.680 | 9.686 | 9.062 | 9.231 | 84,122 | -0.47(-4.84%) |
Aug 14, 2018 | 9.690 | 9.725 | 9.670 | 9.700 | 30,288 | +0.07(+0.72%) |
Aug 13, 2018 | 9.720 | 9.778 | 9.500 | 9.630 | 28,920 | -0.10(-1.02%) |
Aug 10, 2018 | 9.764 | 9.840 | 9.685 | 9.730 | 24,400 | -0.10(-1.02%) |
Aug 09, 2018 | 9.750 | 9.830 | 9.715 | 9.830 | 25,888 | +0.05(+0.51%) |
Aug 08, 2018 | 9.580 | 9.960 | 9.580 | 9.780 | 22,152 | +0.03(+0.33%) |
Aug 07, 2018 | 9.610 | 9.850 | 9.610 | 9.748 | 69,072 | +0.11(+1.12%) |
Aug 06, 2018 | 9.380 | 9.800 | 9.380 | 9.640 | 25,518 | -0.10(-1.03%) |
Aug 03, 2018 | 9.740 | 9.810 | 9.710 | 9.740 | 32,500 | -0.01(-0.10%) |
Aug 02, 2018 | 9.580 | 9.781 | 9.580 | 9.750 | 21,276 | +0.00(+0.00%) |