Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.341 | 9.618 | 9.303 | 9.532 | 764,418 | +0.33(+3.62%) |
Oct 30, 2018 | 8.808 | 9.227 | 8.761 | 9.199 | 211,319 | +0.39(+4.43%) |
Oct 29, 2018 | 8.913 | 9.122 | 8.713 | 8.808 | 178,697 | -0.01(-0.11%) |
Oct 26, 2018 | 8.989 | 9.094 | 8.723 | 8.818 | 187,767 | -0.33(-3.64%) |
Oct 25, 2018 | 8.961 | 9.227 | 8.961 | 9.151 | 212,248 | +0.23(+2.56%) |
Oct 24, 2018 | 9.227 | 9.399 | 8.923 | 8.923 | 154,700 | -0.35(-3.80%) |
Oct 23, 2018 | 9.094 | 9.361 | 9.065 | 9.275 | 181,636 | -0.08(-0.81%) |
Oct 22, 2018 | 9.208 | 9.384 | 9.084 | 9.351 | 149,074 | +0.15(+1.66%) |
Oct 19, 2018 | 9.313 | 9.418 | 9.137 | 9.199 | 185,981 | -0.11(-1.23%) |
Oct 18, 2018 | 9.589 | 9.646 | 9.270 | 9.313 | 155,011 | -0.29(-2.98%) |
Oct 17, 2018 | 9.608 | 9.618 | 9.341 | 9.599 | 180,528 | -0.04(-0.40%) |
Oct 16, 2018 | 9.322 | 9.646 | 9.313 | 9.637 | 191,182 | +0.37(+4.01%) |
Oct 15, 2018 | 9.237 | 9.351 | 9.103 | 9.265 | 129,198 | +0.05(+0.52%) |
Oct 12, 2018 | 9.161 | 9.332 | 9.161 | 9.218 | 203,624 | +0.19(+2.11%) |
Oct 11, 2018 | 8.884 | 9.218 | 8.865 | 9.027 | 228,956 | +0.12(+1.39%) |
Oct 10, 2018 | 9.132 | 9.170 | 8.865 | 8.903 | 232,722 | -0.23(-2.50%) |
Oct 09, 2018 | 9.142 | 9.399 | 9.084 | 9.132 | 222,695 | -0.07(-0.72%) |
Oct 08, 2018 | 9.265 | 9.541 | 9.094 | 9.199 | 289,199 | -0.19(-2.03%) |
Oct 05, 2018 | 9.846 | 9.846 | 9.227 | 9.389 | 340,144 | -0.46(-4.64%) |
Oct 04, 2018 | 9.856 | 10.14 | 9.808 | 9.846 | 376,197 | +0.06(+0.58%) |
Oct 03, 2018 | 9.465 | 9.813 | 9.418 | 9.789 | 243,563 | +0.34(+3.63%) |
Oct 02, 2018 | 9.741 | 9.922 | 9.418 | 9.446 | 189,769 | -0.28(-2.84%) |
Oct 01, 2018 | 10.09 | 10.23 | 9.722 | 9.722 | 290,445 | -0.34(-3.41%) |
Sep 28, 2018 | 9.846 | 10.07 | 9.780 | 10.07 | 479,184 | +0.20(+2.03%) |
Sep 27, 2018 | 9.694 | 9.903 | 9.675 | 9.865 | 232,097 | +0.22(+2.27%) |
Sep 26, 2018 | 9.780 | 9.922 | 9.541 | 9.646 | 383,999 | -0.13(-1.36%) |
Sep 25, 2018 | 9.694 | 9.827 | 9.618 | 9.780 | 260,353 | +0.10(+0.98%) |
Sep 24, 2018 | 9.627 | 9.722 | 9.489 | 9.684 | 265,031 | -0.01(-0.10%) |
Sep 21, 2018 | 9.894 | 10.07 | 9.637 | 9.694 | 796,120 | -0.24(-2.40%) |
Sep 20, 2018 | 9.741 | 9.970 | 9.703 | 9.932 | 234,260 | +0.23(+2.36%) |
Sep 19, 2018 | 9.970 | 9.999 | 9.599 | 9.703 | 289,669 | -0.27(-2.67%) |
Sep 18, 2018 | 10.06 | 10.07 | 9.860 | 9.970 | 280,846 | -0.07(-0.66%) |
Sep 17, 2018 | 10.13 | 10.25 | 9.922 | 10.04 | 282,821 | -0.11(-1.13%) |
Sep 14, 2018 | 10.29 | 10.37 | 10.11 | 10.15 | 218,011 | -0.24(-2.29%) |
Sep 13, 2018 | 10.41 | 10.59 | 10.23 | 10.39 | 330,010 | -0.03(-0.27%) |
Sep 12, 2018 | 10.68 | 11.38 | 10.35 | 10.42 | 770,488 | +0.70(+7.25%) |
Sep 11, 2018 | 9.913 | 9.979 | 9.703 | 9.713 | 338,683 | -0.26(-2.58%) |
Sep 10, 2018 | 10.16 | 10.16 | 9.865 | 9.970 | 309,054 | -0.15(-1.50%) |
Sep 07, 2018 | 10.27 | 10.36 | 10.07 | 10.12 | 223,997 | -0.18(-1.76%) |
Sep 06, 2018 | 10.45 | 10.54 | 10.27 | 10.30 | 307,885 | -0.09(-0.82%) |
Sep 05, 2018 | 10.80 | 10.80 | 10.33 | 10.39 | 414,142 | -0.38(-3.54%) |
Sep 04, 2018 | 11.00 | 11.05 | 10.72 | 10.77 | 322,318 | -0.30(-2.67%) |
Aug 31, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.08(+0.69%) | |
Aug 30, 2018 | 10.77 | 11.07 | 10.68 | 10.99 | 278,884 | +0.19(+1.76%) |
Aug 29, 2018 | 10.76 | 10.94 | 10.67 | 10.80 | 198,669 | +0.06(+0.53%) |
Aug 28, 2018 | 10.88 | 11.09 | 10.74 | 10.74 | 194,648 | -0.14(-1.31%) |
Aug 27, 2018 | 10.90 | 11.16 | 10.87 | 10.88 | 416,396 | +0.00(+0.00%) |
Aug 24, 2018 | 11.06 | 11.20 | 10.84 | 10.88 | 415,125 | -0.17(-1.55%) |
Aug 23, 2018 | 10.67 | 11.19 | 10.53 | 11.06 | 598,352 | +0.42(+3.94%) |
Aug 22, 2018 | 10.39 | 10.69 | 10.38 | 10.64 | 423,320 | +0.27(+2.57%) |
Aug 21, 2018 | 10.51 | 10.57 | 10.30 | 10.37 | 552,847 | -0.15(-1.45%) |
Aug 20, 2018 | 10.69 | 10.70 | 10.39 | 10.52 | 722,268 | -0.17(-1.60%) |
Aug 17, 2018 | 10.65 | 10.78 | 10.53 | 10.69 | 337,939 | +0.01(+0.09%) |
Aug 16, 2018 | 10.84 | 10.88 | 10.64 | 10.68 | 365,444 | -0.11(-1.06%) |
Aug 15, 2018 | 10.93 | 10.96 | 10.45 | 10.80 | 503,752 | -0.15(-1.39%) |
Aug 14, 2018 | 10.66 | 11.02 | 10.59 | 10.95 | 490,903 | +0.32(+3.05%) |
Aug 13, 2018 | 11.13 | 11.14 | 10.48 | 10.63 | 487,865 | -0.53(-4.78%) |
Aug 10, 2018 | 10.88 | 11.25 | 10.85 | 11.16 | 438,753 | +0.19(+1.74%) |
Aug 09, 2018 | 10.82 | 11.17 | 10.82 | 10.97 | 585,437 | +0.12(+1.14%) |
Aug 08, 2018 | 10.81 | 11.03 | 10.67 | 10.85 | 736,741 | +0.07(+0.62%) |
Aug 07, 2018 | 10.60 | 10.86 | 10.54 | 10.78 | 972,011 | +0.17(+1.62%) |
Aug 06, 2018 | 10.29 | 10.69 | 9.922 | 10.61 | 1,440,552 | +0.34(+3.34%) |
Aug 03, 2018 | 10.45 | 11.28 | 8.875 | 10.27 | 3,243,185 | -3.29(-24.24%) |
Aug 02, 2018 | 13.15 | 13.64 | 13.10 | 13.55 | 445,071 | +0.33(+2.52%) |