Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.588 | 8.832 | 8.454 | 8.808 | 773,512 | +0.27(+3.13%) |
Oct 30, 2018 | 8.369 | 8.540 | 8.225 | 8.540 | 391,927 | +0.17(+2.05%) |
Oct 29, 2018 | 9.133 | 9.190 | 8.311 | 8.369 | 694,799 | -0.66(-7.30%) |
Oct 26, 2018 | 8.636 | 9.037 | 8.521 | 9.028 | 688,885 | +0.34(+3.96%) |
Oct 25, 2018 | 8.512 | 8.827 | 8.512 | 8.684 | 849,184 | +0.21(+2.48%) |
Oct 24, 2018 | 8.665 | 8.732 | 8.454 | 8.474 | 952,763 | -0.22(-2.53%) |
Oct 23, 2018 | 8.130 | 8.712 | 8.044 | 8.693 | 577,651 | +0.41(+4.96%) |
Oct 22, 2018 | 8.560 | 8.655 | 8.263 | 8.283 | 1,173,011 | -0.22(-2.58%) |
Oct 19, 2018 | 8.789 | 8.808 | 8.445 | 8.502 | 341,564 | -0.17(-1.98%) |
Oct 18, 2018 | 8.951 | 8.951 | 8.674 | 8.674 | 246,086 | -0.30(-3.30%) |
Oct 17, 2018 | 9.066 | 9.152 | 8.808 | 8.970 | 401,315 | -0.10(-1.05%) |
Oct 16, 2018 | 8.951 | 9.171 | 8.808 | 9.066 | 483,976 | +0.22(+2.48%) |
Oct 15, 2018 | 8.856 | 8.942 | 8.641 | 8.846 | 199,062 | -0.02(-0.22%) |
Oct 12, 2018 | 8.989 | 9.181 | 8.779 | 8.865 | 255,414 | -0.01(-0.11%) |
Oct 11, 2018 | 9.114 | 9.286 | 8.875 | 8.875 | 380,288 | -0.13(-1.48%) |
Oct 10, 2018 | 9.190 | 9.286 | 8.942 | 9.009 | 515,129 | -0.27(-2.88%) |
Oct 09, 2018 | 9.658 | 9.658 | 9.267 | 9.276 | 588,481 | -0.44(-4.52%) |
Oct 08, 2018 | 9.534 | 9.744 | 9.305 | 9.716 | 831,619 | +0.52(+5.61%) |
Oct 05, 2018 | 9.400 | 9.448 | 8.913 | 9.200 | 629,533 | -0.13(-1.43%) |
Oct 04, 2018 | 9.352 | 9.438 | 9.104 | 9.333 | 946,625 | -0.07(-0.71%) |
Oct 03, 2018 | 9.524 | 9.792 | 9.276 | 9.400 | 876,473 | +0.11(+1.13%) |
Oct 02, 2018 | 8.827 | 9.325 | 8.827 | 9.295 | 785,954 | +0.59(+6.81%) |
Oct 01, 2018 | 8.961 | 9.075 | 8.646 | 8.703 | 526,972 | -0.28(-3.09%) |
Sep 28, 2018 | 9.286 | 9.324 | 8.932 | 8.980 | 276,349 | -0.36(-3.89%) |
Sep 27, 2018 | 9.181 | 9.381 | 9.181 | 9.343 | 504,740 | +0.15(+1.66%) |
Sep 26, 2018 | 9.056 | 9.247 | 9.037 | 9.190 | 976,516 | +0.13(+1.48%) |
Sep 25, 2018 | 9.142 | 9.178 | 8.942 | 9.056 | 379,281 | -0.11(-1.15%) |
Sep 24, 2018 | 9.381 | 9.515 | 9.076 | 9.161 | 410,656 | -0.21(-2.24%) |
Sep 21, 2018 | 9.305 | 9.668 | 9.171 | 9.372 | 724,790 | +0.09(+0.93%) |
Sep 20, 2018 | 9.209 | 9.620 | 9.028 | 9.286 | 868,437 | +0.12(+1.36%) |
Sep 19, 2018 | 8.865 | 9.267 | 8.865 | 9.161 | 172,003 | +0.30(+3.34%) |
Sep 18, 2018 | 9.133 | 9.161 | 8.607 | 8.865 | 401,020 | -0.26(-2.83%) |
Sep 17, 2018 | 8.770 | 9.362 | 8.665 | 9.123 | 501,545 | +0.32(+3.69%) |
Sep 14, 2018 | 8.741 | 8.827 | 8.454 | 8.798 | 139,431 | +0.10(+1.10%) |
Sep 13, 2018 | 8.369 | 8.770 | 8.369 | 8.703 | 380,952 | +0.45(+5.44%) |
Sep 12, 2018 | 8.187 | 8.316 | 8.106 | 8.254 | 405,007 | +0.12(+1.53%) |
Sep 11, 2018 | 8.168 | 8.197 | 8.039 | 8.130 | 171,163 | -0.11(-1.28%) |
Sep 10, 2018 | 8.550 | 8.550 | 8.139 | 8.235 | 306,599 | -0.27(-3.15%) |
Sep 07, 2018 | 8.397 | 8.579 | 8.302 | 8.502 | 255,832 | +0.14(+1.71%) |
Sep 06, 2018 | 8.330 | 8.416 | 8.273 | 8.359 | 283,027 | +0.10(+1.16%) |
Sep 05, 2018 | 8.263 | 8.349 | 8.072 | 8.263 | 473,887 | -0.02(-0.23%) |
Sep 04, 2018 | 8.751 | 8.751 | 8.254 | 8.283 | 586,344 | -0.58(-6.57%) |
Aug 31, 2018 | 8.865 | 8.865 | 8.865 | 0 | -0.07(-0.75%) | |
Aug 30, 2018 | 9.333 | 9.333 | 8.827 | 8.932 | 505,551 | -0.31(-3.31%) |
Aug 29, 2018 | 9.009 | 9.362 | 8.912 | 9.238 | 566,408 | +0.25(+2.76%) |
Aug 28, 2018 | 8.818 | 9.013 | 8.760 | 8.989 | 547,964 | +0.18(+2.06%) |
Aug 27, 2018 | 8.712 | 9.018 | 8.712 | 8.808 | 688,800 | +0.28(+3.25%) |
Aug 24, 2018 | 8.560 | 8.722 | 8.493 | 8.531 | 616,867 | +0.11(+1.25%) |
Aug 23, 2018 | 8.722 | 8.999 | 8.416 | 8.426 | 952,847 | -0.39(-4.44%) |
Aug 22, 2018 | 8.607 | 8.865 | 8.607 | 8.818 | 958,232 | +0.16(+1.88%) |
Aug 21, 2018 | 8.617 | 8.989 | 8.197 | 8.655 | 978,195 | -0.57(-6.21%) |
Aug 20, 2018 | 9.181 | 9.267 | 8.903 | 9.228 | 448,838 | +0.06(+0.62%) |
Aug 17, 2018 | 9.200 | 9.228 | 9.047 | 9.171 | 271,534 | -0.04(-0.41%) |
Aug 16, 2018 | 9.171 | 9.467 | 9.171 | 9.209 | 352,807 | +0.04(+0.42%) |
Aug 15, 2018 | 9.286 | 9.286 | 8.989 | 9.171 | 231,210 | -0.21(-2.24%) |
Aug 14, 2018 | 9.267 | 9.477 | 9.209 | 9.381 | 469,188 | +0.12(+1.34%) |
Aug 13, 2018 | 9.429 | 9.515 | 9.180 | 9.257 | 325,313 | -0.21(-2.22%) |
Aug 10, 2018 | 9.515 | 9.582 | 9.142 | 9.467 | 711,391 | -0.15(-1.59%) |
Aug 09, 2018 | 9.983 | 9.983 | 9.572 | 9.620 | 555,331 | -0.32(-3.17%) |
Aug 08, 2018 | 10.26 | 10.43 | 9.916 | 9.935 | 438,667 | -0.37(-3.61%) |
Aug 07, 2018 | 10.52 | 10.58 | 10.28 | 10.31 | 464,265 | -0.13(-1.28%) |
Aug 06, 2018 | 10.69 | 10.71 | 10.37 | 10.44 | 326,727 | -0.26(-2.41%) |
Aug 03, 2018 | 10.54 | 10.79 | 10.49 | 10.70 | 377,573 | +0.27(+2.56%) |
Aug 02, 2018 | 10.48 | 10.58 | 10.26 | 10.43 | 340,240 | -0.11(-1.09%) |