Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.890 | 9.170 | 8.751 | 9.090 | 64,479 | +0.30(+3.41%) |
Oct 30, 2018 | 8.580 | 8.840 | 8.490 | 8.790 | 34,427 | +0.20(+2.33%) |
Oct 29, 2018 | 8.540 | 8.870 | 8.520 | 8.590 | 77,556 | +0.07(+0.82%) |
Oct 26, 2018 | 8.280 | 8.830 | 8.270 | 8.520 | 104,200 | +0.22(+2.65%) |
Oct 25, 2018 | 8.030 | 8.310 | 7.935 | 8.300 | 56,539 | +0.31(+3.88%) |
Oct 24, 2018 | 8.320 | 8.510 | 7.910 | 7.990 | 81,847 | -0.14(-1.72%) |
Oct 23, 2018 | 7.960 | 8.225 | 7.850 | 8.130 | 34,697 | +0.08(+0.99%) |
Oct 22, 2018 | 8.030 | 8.140 | 7.960 | 8.050 | 50,745 | +0.01(+0.12%) |
Oct 19, 2018 | 8.280 | 8.350 | 7.960 | 8.040 | 58,800 | -0.24(-2.90%) |
Oct 18, 2018 | 8.670 | 8.670 | 8.250 | 8.280 | 44,405 | -0.40(-4.61%) |
Oct 17, 2018 | 8.690 | 8.850 | 8.500 | 8.680 | 63,569 | -0.01(-0.12%) |
Oct 16, 2018 | 8.590 | 8.820 | 8.496 | 8.690 | 37,581 | +0.13(+1.52%) |
Oct 15, 2018 | 8.520 | 8.760 | 8.400 | 8.560 | 53,398 | +0.03(+0.35%) |
Oct 12, 2018 | 8.840 | 8.840 | 8.420 | 8.530 | 73,100 | -0.19(-2.18%) |
Oct 11, 2018 | 8.590 | 8.920 | 8.483 | 8.720 | 74,852 | +0.10(+1.16%) |
Oct 10, 2018 | 8.650 | 8.910 | 8.480 | 8.620 | 100,490 | -0.03(-0.35%) |
Oct 09, 2018 | 9.110 | 9.190 | 8.550 | 8.650 | 105,307 | -0.47(-5.15%) |
Oct 08, 2018 | 9.250 | 9.450 | 8.920 | 9.120 | 81,595 | -0.12(-1.30%) |
Oct 05, 2018 | 9.310 | 9.370 | 9.110 | 9.240 | 53,100 | -0.09(-0.96%) |
Oct 04, 2018 | 9.430 | 9.550 | 9.290 | 9.330 | 72,097 | -0.15(-1.58%) |
Oct 03, 2018 | 9.340 | 9.680 | 9.310 | 9.480 | 60,876 | +0.17(+1.83%) |
Oct 02, 2018 | 9.350 | 9.579 | 9.250 | 9.310 | 95,206 | -0.22(-2.31%) |
Oct 01, 2018 | 10.41 | 10.45 | 9.450 | 9.530 | 151,934 | -1.47(-13.36%) |
Sep 28, 2018 | 11.12 | 11.20 | 10.77 | 11.00 | 46,800 | -0.15(-1.35%) |
Sep 27, 2018 | 11.15 | 11.29 | 11.12 | 11.15 | 74,682 | +0.01(+0.09%) |
Sep 26, 2018 | 11.21 | 11.43 | 11.12 | 11.14 | 50,238 | -0.13(-1.15%) |
Sep 25, 2018 | 11.45 | 11.59 | 11.21 | 11.27 | 94,342 | -0.20(-1.74%) |
Sep 24, 2018 | 11.55 | 11.66 | 11.13 | 11.47 | 108,546 | -0.12(-1.04%) |
Sep 21, 2018 | 12.09 | 12.12 | 11.58 | 11.59 | 170,000 | -0.51(-4.21%) |
Sep 20, 2018 | 11.99 | 12.28 | 11.99 | 12.10 | 95,915 | +0.20(+1.68%) |
Sep 19, 2018 | 11.95 | 12.19 | 11.89 | 11.90 | 66,561 | +0.01(+0.08%) |
Sep 18, 2018 | 12.00 | 12.18 | 11.70 | 11.89 | 101,763 | -0.10(-0.83%) |
Sep 17, 2018 | 11.50 | 12.19 | 11.50 | 11.99 | 312,531 | +1.00(+9.10%) |
Sep 14, 2018 | 10.28 | 11.22 | 10.28 | 10.99 | 100,000 | +0.63(+6.08%) |
Sep 13, 2018 | 10.89 | 11.26 | 10.02 | 10.36 | 121,961 | -0.44(-4.07%) |
Sep 12, 2018 | 11.15 | 11.30 | 10.77 | 10.80 | 91,587 | -0.39(-3.49%) |
Sep 11, 2018 | 10.75 | 11.27 | 10.68 | 11.19 | 132,595 | +0.33(+3.04%) |
Sep 10, 2018 | 10.31 | 11.20 | 10.24 | 10.86 | 208,488 | +0.78(+7.74%) |
Sep 07, 2018 | 9.350 | 10.50 | 9.260 | 10.08 | 345,100 | +1.33(+15.20%) |
Sep 06, 2018 | 9.040 | 9.040 | 8.660 | 8.750 | 31,948 | -0.25(-2.78%) |
Sep 05, 2018 | 8.860 | 9.180 | 8.860 | 9.000 | 24,603 | +0.17(+1.93%) |
Sep 04, 2018 | 8.990 | 8.990 | 8.800 | 8.830 | 42,625 | -0.15(-1.67%) |
Aug 31, 2018 | 8.980 | 8.980 | 8.980 | 0 | -0.20(-2.18%) | |
Aug 30, 2018 | 9.200 | 9.200 | 9.050 | 9.180 | 13,305 | -0.05(-0.54%) |
Aug 29, 2018 | 9.160 | 9.400 | 8.980 | 9.230 | 37,995 | +0.06(+0.65%) |
Aug 28, 2018 | 9.170 | 9.280 | 9.130 | 9.170 | 20,733 | -0.01(-0.11%) |
Aug 27, 2018 | 9.080 | 9.360 | 9.080 | 9.180 | 42,585 | +0.18(+2.00%) |
Aug 24, 2018 | 9.100 | 9.130 | 8.840 | 9.000 | 38,700 | -0.06(-0.66%) |
Aug 23, 2018 | 9.130 | 9.170 | 9.040 | 9.060 | 30,011 | -0.07(-0.77%) |
Aug 22, 2018 | 9.100 | 9.250 | 9.050 | 9.130 | 111,492 | +0.03(+0.33%) |
Aug 21, 2018 | 8.980 | 9.310 | 8.980 | 9.100 | 61,088 | +0.15(+1.68%) |
Aug 20, 2018 | 8.740 | 9.000 | 8.720 | 8.950 | 40,291 | +0.23(+2.64%) |
Aug 17, 2018 | 8.300 | 8.740 | 8.300 | 8.720 | 35,100 | +0.38(+4.56%) |
Aug 16, 2018 | 8.190 | 8.390 | 8.170 | 8.340 | 22,717 | +0.14(+1.71%) |
Aug 15, 2018 | 8.370 | 8.370 | 7.957 | 8.200 | 29,824 | -0.20(-2.38%) |
Aug 14, 2018 | 8.560 | 8.570 | 8.280 | 8.400 | 14,999 | -0.13(-1.52%) |
Aug 13, 2018 | 8.730 | 8.740 | 8.460 | 8.530 | 39,332 | -0.23(-2.63%) |
Aug 10, 2018 | 8.700 | 8.890 | 8.660 | 8.760 | 30,300 | -0.01(-0.11%) |
Aug 09, 2018 | 8.740 | 8.870 | 8.630 | 8.770 | 25,423 | +0.03(+0.34%) |
Aug 08, 2018 | 8.770 | 8.830 | 8.675 | 8.740 | 16,464 | -0.04(-0.46%) |
Aug 07, 2018 | 8.690 | 8.850 | 8.590 | 8.780 | 30,443 | +0.11(+1.27%) |
Aug 06, 2018 | 8.660 | 8.790 | 8.588 | 8.670 | 29,215 | +0.01(+0.12%) |
Aug 03, 2018 | 8.400 | 8.730 | 8.400 | 8.660 | 108,600 | +0.23(+2.73%) |
Aug 02, 2018 | 8.260 | 8.500 | 8.200 | 8.430 | 37,485 | +0.14(+1.69%) |