Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.104 | 9.330 | 8.856 | 9.330 | 30,031 | +0.26(+2.91%) |
Oct 30, 2018 | 9.003 | 9.066 | 8.653 | 9.066 | 24,851 | +0.05(+0.60%) |
Oct 29, 2018 | 9.003 | 9.066 | 8.707 | 9.012 | 20,431 | +0.13(+1.52%) |
Oct 26, 2018 | 9.057 | 9.066 | 8.707 | 8.878 | 8,800 | -0.18(-1.98%) |
Oct 25, 2018 | 8.267 | 9.066 | 8.267 | 9.057 | 20,435 | +0.67(+8.03%) |
Oct 24, 2018 | 8.662 | 8.770 | 8.375 | 8.384 | 24,551 | -0.28(-3.21%) |
Oct 23, 2018 | 8.824 | 8.824 | 8.276 | 8.662 | 14,990 | -0.20(-2.23%) |
Oct 22, 2018 | 8.842 | 8.976 | 8.725 | 8.860 | 13,861 | +0.08(+0.92%) |
Oct 19, 2018 | 8.779 | 8.922 | 8.752 | 8.779 | 11,363 | -0.06(-0.71%) |
Oct 18, 2018 | 8.752 | 8.976 | 8.752 | 8.842 | 9,509 | +0.04(+0.51%) |
Oct 17, 2018 | 8.940 | 8.940 | 8.770 | 8.797 | 14,474 | -0.13(-1.51%) |
Oct 16, 2018 | 8.725 | 9.021 | 8.689 | 8.931 | 35,990 | +0.20(+2.26%) |
Oct 15, 2018 | 8.761 | 8.806 | 8.577 | 8.734 | 15,828 | -0.05(-0.61%) |
Oct 12, 2018 | 8.913 | 8.913 | 8.752 | 8.788 | 40,105 | -0.05(-0.61%) |
Oct 11, 2018 | 8.976 | 9.057 | 8.842 | 8.842 | 40,780 | -0.14(-1.60%) |
Oct 10, 2018 | 8.976 | 9.019 | 8.931 | 8.985 | 28,968 | +0.03(+0.30%) |
Oct 09, 2018 | 8.994 | 9.066 | 8.931 | 8.958 | 24,467 | -0.04(-0.40%) |
Oct 08, 2018 | 8.904 | 9.174 | 8.842 | 8.994 | 35,153 | +0.10(+1.11%) |
Oct 05, 2018 | 8.851 | 8.958 | 8.797 | 8.895 | 10,917 | -0.04(-0.40%) |
Oct 04, 2018 | 8.949 | 9.039 | 8.842 | 8.931 | 40,569 | -0.02(-0.20%) |
Oct 03, 2018 | 9.246 | 9.301 | 8.824 | 8.949 | 116,141 | -0.39(-4.13%) |
Oct 02, 2018 | 9.362 | 9.416 | 9.299 | 9.335 | 21,951 | -0.09(-0.95%) |
Oct 01, 2018 | 9.757 | 9.757 | 9.380 | 9.425 | 15,747 | -0.36(-3.67%) |
Sep 28, 2018 | 9.784 | 9.784 | 9.649 | 9.784 | 20,387 | +0.09(+0.93%) |
Sep 27, 2018 | 9.851 | 9.851 | 9.515 | 9.694 | 28,137 | +0.04(+0.47%) |
Sep 26, 2018 | 9.649 | 9.829 | 9.649 | 9.649 | 13,314 | -0.04(-0.46%) |
Sep 25, 2018 | 9.649 | 9.784 | 9.649 | 9.694 | 13,086 | -0.04(-0.46%) |
Sep 24, 2018 | 10.01 | 10.05 | 9.649 | 9.739 | 11,177 | -0.31(-3.12%) |
Sep 21, 2018 | 9.739 | 10.19 | 9.649 | 10.05 | 91,909 | +0.27(+2.75%) |
Sep 20, 2018 | 9.425 | 10.26 | 9.425 | 9.784 | 17,835 | +0.13(+1.40%) |
Sep 19, 2018 | 9.649 | 9.739 | 9.425 | 9.649 | 31,816 | +0.00(+0.00%) |
Sep 18, 2018 | 9.964 | 9.964 | 9.560 | 9.649 | 13,190 | -0.09(-0.92%) |
Sep 17, 2018 | 9.560 | 9.784 | 9.560 | 9.739 | 31,110 | +0.04(+0.46%) |
Sep 14, 2018 | 9.605 | 9.874 | 9.605 | 9.694 | 63,723 | -0.13(-1.37%) |
Sep 13, 2018 | 10.01 | 10.01 | 9.775 | 9.829 | 15,122 | -0.18(-1.79%) |
Sep 12, 2018 | 10.01 | 10.10 | 9.964 | 10.01 | 12,282 | -0.04(-0.45%) |
Sep 11, 2018 | 10.10 | 10.19 | 9.919 | 10.05 | 15,972 | -0.31(-3.03%) |
Sep 10, 2018 | 10.01 | 10.37 | 9.964 | 10.37 | 8,758 | +0.31(+3.13%) |
Sep 07, 2018 | 10.01 | 10.19 | 9.964 | 10.05 | 36,652 | -0.09(-0.89%) |
Sep 06, 2018 | 9.964 | 10.19 | 9.964 | 10.14 | 4,564 | +0.04(+0.44%) |
Sep 05, 2018 | 10.23 | 10.28 | 9.919 | 10.10 | 11,773 | -0.13(-1.32%) |
Sep 04, 2018 | 10.37 | 10.41 | 10.19 | 10.23 | 14,892 | -0.22(-2.15%) |
Aug 31, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.18(+1.75%) | |
Aug 30, 2018 | 10.55 | 10.55 | 10.23 | 10.28 | 45,251 | -0.27(-2.55%) |
Aug 29, 2018 | 10.46 | 10.64 | 10.46 | 10.55 | 10,915 | +0.00(+0.00%) |
Aug 28, 2018 | 10.64 | 10.64 | 10.41 | 10.55 | 27,657 | -0.09(-0.84%) |
Aug 27, 2018 | 10.91 | 10.91 | 10.59 | 10.64 | 13,013 | -0.31(-2.87%) |
Aug 24, 2018 | 10.82 | 11.13 | 10.82 | 10.95 | 15,819 | +0.04(+0.41%) |
Aug 23, 2018 | 10.93 | 11.13 | 10.77 | 10.91 | 16,638 | -0.04(-0.41%) |
Aug 22, 2018 | 10.77 | 11.09 | 10.77 | 10.95 | 10,648 | +0.18(+1.67%) |
Aug 21, 2018 | 10.93 | 11.04 | 10.77 | 10.77 | 17,269 | +0.00(+0.00%) |
Aug 20, 2018 | 10.64 | 10.84 | 10.64 | 10.77 | 19,674 | +0.22(+2.13%) |
Aug 17, 2018 | 10.68 | 10.73 | 10.46 | 10.55 | 36,540 | -0.22(-2.08%) |
Aug 16, 2018 | 10.73 | 10.86 | 10.64 | 10.77 | 17,302 | +0.22(+2.13%) |
Aug 15, 2018 | 10.46 | 10.59 | 10.28 | 10.55 | 17,261 | +0.09(+0.86%) |
Aug 14, 2018 | 10.32 | 10.64 | 10.32 | 10.46 | 7,799 | +0.00(+0.00%) |
Aug 13, 2018 | 10.23 | 10.50 | 9.555 | 10.46 | 22,348 | +0.09(+0.87%) |
Aug 10, 2018 | 10.37 | 10.46 | 10.32 | 10.37 | 10,249 | -0.27(-2.53%) |
Aug 09, 2018 | 10.73 | 10.77 | 10.55 | 10.64 | 17,706 | -0.04(-0.42%) |
Aug 08, 2018 | 10.41 | 10.82 | 10.41 | 10.68 | 12,529 | +0.22(+2.15%) |
Aug 07, 2018 | 10.68 | 11.18 | 10.46 | 10.46 | 10,988 | -0.18(-1.69%) |
Aug 06, 2018 | 9.874 | 10.73 | 9.784 | 10.64 | 61,609 | +0.31(+3.04%) |
Aug 03, 2018 | 10.82 | 10.82 | 10.28 | 10.32 | 14,371 | -0.45(-4.17%) |
Aug 02, 2018 | 10.95 | 10.95 | 10.64 | 10.77 | 18,757 | -0.13(-1.24%) |