Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.440 | 8.620 | 8.420 | 8.590 | 72,809 | +0.21(+2.51%) |
Oct 30, 2018 | 8.530 | 8.540 | 8.280 | 8.380 | 196,980 | -0.15(-1.76%) |
Oct 29, 2018 | 8.800 | 8.900 | 8.410 | 8.530 | 126,310 | -0.22(-2.51%) |
Oct 26, 2018 | 8.390 | 8.890 | 8.330 | 8.750 | 131,400 | +0.28(+3.31%) |
Oct 25, 2018 | 8.630 | 8.745 | 8.325 | 8.470 | 1,203,310 | -0.13(-1.51%) |
Oct 24, 2018 | 8.900 | 8.920 | 8.570 | 8.600 | 173,527 | -0.32(-3.59%) |
Oct 23, 2018 | 8.960 | 9.026 | 8.810 | 8.920 | 125,468 | -0.12(-1.33%) |
Oct 22, 2018 | 9.180 | 9.250 | 9.000 | 9.040 | 113,323 | -0.13(-1.42%) |
Oct 19, 2018 | 9.240 | 9.320 | 9.130 | 9.170 | 64,400 | -0.11(-1.19%) |
Oct 18, 2018 | 9.370 | 9.390 | 9.240 | 9.280 | 83,281 | -0.09(-0.96%) |
Oct 17, 2018 | 9.190 | 9.410 | 9.190 | 9.370 | 88,092 | +0.03(+0.32%) |
Oct 16, 2018 | 9.220 | 9.370 | 9.160 | 9.340 | 85,498 | +0.10(+1.08%) |
Oct 15, 2018 | 9.120 | 9.320 | 9.120 | 9.240 | 101,392 | +0.08(+0.87%) |
Oct 12, 2018 | 9.120 | 9.240 | 9.045 | 9.160 | 163,200 | +0.12(+1.33%) |
Oct 11, 2018 | 9.100 | 9.130 | 9.000 | 9.040 | 205,965 | -0.10(-1.09%) |
Oct 10, 2018 | 9.260 | 9.320 | 9.140 | 9.140 | 228,017 | -0.11(-1.19%) |
Oct 09, 2018 | 9.240 | 9.390 | 9.170 | 9.250 | 72,688 | -0.01(-0.11%) |
Oct 08, 2018 | 9.340 | 9.400 | 9.210 | 9.260 | 74,221 | -0.08(-0.86%) |
Oct 05, 2018 | 9.310 | 9.370 | 9.150 | 9.340 | 291,000 | +0.01(+0.11%) |
Oct 04, 2018 | 9.330 | 9.390 | 9.220 | 9.330 | 152,818 | +0.02(+0.21%) |
Oct 03, 2018 | 9.440 | 9.460 | 9.270 | 9.310 | 151,996 | -0.13(-1.38%) |
Oct 02, 2018 | 9.470 | 9.695 | 9.350 | 9.440 | 245,825 | -0.06(-0.63%) |
Oct 01, 2018 | 9.640 | 9.665 | 9.453 | 9.500 | 151,473 | -0.13(-1.35%) |
Sep 28, 2018 | 9.550 | 9.795 | 9.440 | 9.630 | 117,900 | +0.02(+0.21%) |
Sep 27, 2018 | 9.600 | 9.650 | 9.455 | 9.610 | 197,864 | +0.01(+0.10%) |
Sep 26, 2018 | 9.560 | 9.700 | 9.420 | 9.600 | 142,136 | +0.05(+0.52%) |
Sep 25, 2018 | 9.570 | 9.650 | 9.400 | 9.550 | 173,117 | -0.02(-0.21%) |
Sep 24, 2018 | 9.670 | 9.670 | 9.400 | 9.570 | 265,848 | -0.12(-1.24%) |
Sep 21, 2018 | 9.340 | 9.690 | 9.300 | 9.690 | 553,100 | +0.36(+3.86%) |
Sep 20, 2018 | 9.270 | 9.330 | 9.160 | 9.330 | 191,976 | +0.14(+1.52%) |
Sep 19, 2018 | 9.110 | 9.250 | 9.110 | 9.190 | 209,945 | +0.05(+0.55%) |
Sep 18, 2018 | 9.300 | 9.440 | 8.890 | 9.140 | 766,450 | -0.44(-4.59%) |
Sep 17, 2018 | 9.890 | 10.03 | 9.570 | 9.580 | 84,726 | -0.18(-1.84%) |
Sep 14, 2018 | 9.710 | 9.830 | 9.610 | 9.760 | 85,700 | +0.07(+0.72%) |
Sep 13, 2018 | 9.730 | 9.770 | 9.590 | 9.690 | 171,067 | -0.03(-0.31%) |
Sep 12, 2018 | 9.780 | 9.850 | 9.660 | 9.720 | 100,383 | -0.05(-0.51%) |
Sep 11, 2018 | 9.930 | 9.930 | 9.680 | 9.770 | 268,001 | -0.15(-1.51%) |
Sep 10, 2018 | 9.960 | 10.04 | 9.780 | 9.920 | 371,373 | -0.03(-0.30%) |
Sep 07, 2018 | 9.980 | 10.09 | 9.910 | 9.950 | 90,700 | -0.05(-0.50%) |
Sep 06, 2018 | 10.01 | 10.01 | 9.830 | 10.00 | 232,649 | +0.00(+0.00%) |
Sep 05, 2018 | 10.13 | 10.19 | 9.890 | 10.00 | 207,572 | -0.13(-1.28%) |
Sep 04, 2018 | 10.34 | 10.35 | 10.11 | 10.13 | 56,291 | -0.20(-1.94%) |
Aug 31, 2018 | 10.33 | 10.33 | 10.33 | 0 | -0.05(-0.48%) | |
Aug 30, 2018 | 10.33 | 10.41 | 10.27 | 10.38 | 109,075 | +0.06(+0.58%) |
Aug 29, 2018 | 10.36 | 10.40 | 10.30 | 10.32 | 52,189 | -0.06(-0.58%) |
Aug 28, 2018 | 10.57 | 10.61 | 10.35 | 10.38 | 180,248 | +0.02(+0.19%) |
Aug 27, 2018 | 10.32 | 10.45 | 10.29 | 10.36 | 103,062 | +0.00(+0.00%) |
Aug 24, 2018 | 10.41 | 10.48 | 10.35 | 10.36 | 62,700 | -0.06(-0.58%) |
Aug 23, 2018 | 10.51 | 10.54 | 10.36 | 10.42 | 127,840 | -0.09(-0.86%) |
Aug 22, 2018 | 10.76 | 10.83 | 10.42 | 10.51 | 90,539 | +0.07(+0.67%) |
Aug 21, 2018 | 10.39 | 10.56 | 10.38 | 10.44 | 96,651 | +0.09(+0.87%) |
Aug 20, 2018 | 10.52 | 10.53 | 10.34 | 10.35 | 144,520 | -0.12(-1.15%) |
Aug 17, 2018 | 10.43 | 10.72 | 10.39 | 10.47 | 46,900 | +0.05(+0.48%) |
Aug 16, 2018 | 10.39 | 10.52 | 10.39 | 10.42 | 68,941 | +0.02(+0.19%) |
Aug 15, 2018 | 10.36 | 10.43 | 10.25 | 10.40 | 138,468 | +0.05(+0.48%) |
Aug 14, 2018 | 10.35 | 10.41 | 10.27 | 10.35 | 65,210 | +0.03(+0.29%) |
Aug 13, 2018 | 10.34 | 10.38 | 10.23 | 10.32 | 155,632 | -0.02(-0.19%) |
Aug 10, 2018 | 10.33 | 10.41 | 10.26 | 10.34 | 136,500 | -0.03(-0.29%) |
Aug 09, 2018 | 10.31 | 10.41 | 10.25 | 10.37 | 188,828 | +0.06(+0.58%) |
Aug 08, 2018 | 10.25 | 10.35 | 10.14 | 10.31 | 126,778 | +0.08(+0.78%) |
Aug 07, 2018 | 10.77 | 11.01 | 10.09 | 10.23 | 291,128 | -0.04(-0.39%) |
Aug 06, 2018 | 10.16 | 10.28 | 9.970 | 10.27 | 101,188 | +0.09(+0.88%) |
Aug 03, 2018 | 10.27 | 10.27 | 10.13 | 10.18 | 129,600 | -0.09(-0.88%) |
Aug 02, 2018 | 10.24 | 10.32 | 10.19 | 10.27 | 317,090 | +0.00(+0.00%) |