Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.213 | 9.402 | 9.106 | 9.213 | 434,668 | +0.12(+1.27%) |
Oct 30, 2018 | 9.155 | 9.411 | 9.057 | 9.098 | 431,824 | -0.08(-0.90%) |
Oct 29, 2018 | 9.369 | 9.575 | 9.016 | 9.180 | 513,678 | +0.02(+0.27%) |
Oct 26, 2018 | 8.868 | 9.369 | 8.868 | 9.155 | 488,210 | +0.04(+0.45%) |
Oct 25, 2018 | 8.975 | 9.361 | 8.473 | 9.114 | 714,910 | +1.03(+12.72%) |
Oct 24, 2018 | 8.695 | 8.810 | 8.061 | 8.086 | 341,575 | -0.62(-7.09%) |
Oct 23, 2018 | 8.736 | 8.835 | 8.423 | 8.703 | 509,118 | -0.24(-2.67%) |
Oct 22, 2018 | 8.975 | 9.040 | 8.794 | 8.942 | 234,828 | -0.01(-0.09%) |
Oct 19, 2018 | 9.123 | 9.131 | 8.855 | 8.950 | 356,554 | -0.16(-1.81%) |
Oct 18, 2018 | 9.279 | 9.394 | 9.098 | 9.114 | 294,699 | -0.20(-2.12%) |
Oct 17, 2018 | 9.180 | 9.394 | 9.129 | 9.312 | 534,850 | +0.03(+0.35%) |
Oct 16, 2018 | 9.024 | 9.295 | 8.933 | 9.279 | 482,015 | +0.30(+3.39%) |
Oct 15, 2018 | 9.098 | 9.262 | 8.966 | 8.975 | 601,049 | -0.12(-1.36%) |
Oct 12, 2018 | 9.221 | 9.221 | 8.966 | 9.098 | 605,886 | +0.07(+0.82%) |
Oct 11, 2018 | 9.188 | 9.287 | 9.024 | 9.024 | 300,344 | -0.20(-2.14%) |
Oct 10, 2018 | 9.550 | 9.674 | 9.180 | 9.221 | 492,677 | -0.38(-3.94%) |
Oct 09, 2018 | 9.608 | 9.789 | 9.591 | 9.600 | 277,363 | -0.02(-0.17%) |
Oct 08, 2018 | 9.542 | 9.657 | 9.411 | 9.616 | 298,080 | +0.06(+0.60%) |
Oct 05, 2018 | 9.550 | 9.723 | 9.448 | 9.559 | 219,913 | -0.08(-0.85%) |
Oct 04, 2018 | 9.633 | 9.904 | 9.591 | 9.641 | 285,510 | -0.04(-0.42%) |
Oct 03, 2018 | 9.542 | 9.756 | 9.419 | 9.682 | 415,358 | +0.17(+1.82%) |
Oct 02, 2018 | 9.443 | 9.554 | 9.347 | 9.509 | 300,660 | +0.02(+0.26%) |
Oct 01, 2018 | 9.624 | 9.674 | 9.460 | 9.485 | 274,140 | -0.07(-0.77%) |
Sep 28, 2018 | 9.501 | 9.698 | 9.476 | 9.559 | 495,261 | +0.02(+0.17%) |
Sep 27, 2018 | 9.698 | 9.698 | 9.460 | 9.542 | 321,070 | -0.12(-1.19%) |
Sep 26, 2018 | 9.707 | 9.888 | 9.567 | 9.657 | 271,546 | -0.05(-0.51%) |
Sep 25, 2018 | 9.608 | 9.727 | 9.559 | 9.707 | 294,679 | +0.13(+1.37%) |
Sep 24, 2018 | 9.501 | 9.674 | 9.501 | 9.575 | 231,726 | +0.03(+0.34%) |
Sep 21, 2018 | 9.723 | 9.772 | 9.460 | 9.542 | 933,021 | -0.16(-1.61%) |
Sep 20, 2018 | 9.690 | 9.748 | 9.517 | 9.698 | 409,716 | +0.07(+0.77%) |
Sep 19, 2018 | 9.740 | 9.871 | 9.608 | 9.624 | 336,145 | -0.06(-0.59%) |
Sep 18, 2018 | 9.476 | 9.838 | 9.468 | 9.682 | 489,086 | +0.35(+3.79%) |
Sep 17, 2018 | 9.279 | 9.419 | 9.213 | 9.328 | 424,069 | +0.07(+0.71%) |
Sep 14, 2018 | 9.295 | 9.452 | 9.205 | 9.262 | 333,213 | +0.00(+0.00%) |
Sep 13, 2018 | 9.476 | 9.575 | 9.205 | 9.262 | 388,839 | -0.18(-1.92%) |
Sep 12, 2018 | 9.123 | 9.517 | 9.081 | 9.443 | 470,574 | +0.39(+4.27%) |
Sep 11, 2018 | 9.007 | 9.114 | 8.859 | 9.057 | 406,133 | -0.06(-0.63%) |
Sep 10, 2018 | 9.328 | 9.394 | 9.081 | 9.114 | 224,323 | -0.13(-1.42%) |
Sep 07, 2018 | 9.188 | 9.320 | 9.139 | 9.246 | 237,419 | +0.00(+0.00%) |
Sep 06, 2018 | 9.213 | 9.443 | 9.213 | 9.246 | 398,764 | +0.03(+0.36%) |
Sep 05, 2018 | 9.139 | 9.320 | 9.073 | 9.213 | 312,033 | +0.03(+0.36%) |
Sep 04, 2018 | 9.147 | 9.213 | 8.991 | 9.180 | 307,517 | +0.00(+0.00%) |
Aug 31, 2018 | 9.180 | 9.180 | 9.180 | 0 | -0.13(-1.41%) | |
Aug 30, 2018 | 9.353 | 9.353 | 9.131 | 9.312 | 236,685 | -0.08(-0.88%) |
Aug 29, 2018 | 9.386 | 9.480 | 9.262 | 9.394 | 285,722 | +0.06(+0.62%) |
Aug 28, 2018 | 9.493 | 9.567 | 9.246 | 9.336 | 327,992 | -0.11(-1.13%) |
Aug 27, 2018 | 9.312 | 9.485 | 9.279 | 9.443 | 269,919 | +0.16(+1.68%) |
Aug 24, 2018 | 9.221 | 9.353 | 9.172 | 9.287 | 340,264 | +0.15(+1.62%) |
Aug 23, 2018 | 9.246 | 9.287 | 9.007 | 9.139 | 294,952 | -0.14(-1.51%) |
Aug 22, 2018 | 9.188 | 9.320 | 9.164 | 9.279 | 261,727 | +0.11(+1.17%) |
Aug 21, 2018 | 9.090 | 9.246 | 9.017 | 9.172 | 357,643 | +0.13(+1.46%) |
Aug 20, 2018 | 8.917 | 9.081 | 8.917 | 9.040 | 245,991 | +0.11(+1.20%) |
Aug 17, 2018 | 8.752 | 8.975 | 8.711 | 8.933 | 387,067 | +0.17(+1.97%) |
Aug 16, 2018 | 8.621 | 8.794 | 8.555 | 8.761 | 533,020 | +0.21(+2.50%) |
Aug 15, 2018 | 8.933 | 8.953 | 8.530 | 8.547 | 389,464 | -0.48(-5.29%) |
Aug 14, 2018 | 9.114 | 9.197 | 8.958 | 9.024 | 250,878 | -0.07(-0.72%) |
Aug 13, 2018 | 9.262 | 9.304 | 9.081 | 9.090 | 348,883 | -0.13(-1.43%) |
Aug 10, 2018 | 9.279 | 9.394 | 9.180 | 9.221 | 297,959 | -0.16(-1.75%) |
Aug 09, 2018 | 9.435 | 9.501 | 9.262 | 9.386 | 304,122 | -0.07(-0.70%) |
Aug 08, 2018 | 9.583 | 9.600 | 9.411 | 9.452 | 518,238 | -0.13(-1.37%) |
Aug 07, 2018 | 9.312 | 9.624 | 9.312 | 9.583 | 476,667 | +0.30(+3.28%) |
Aug 06, 2018 | 9.155 | 9.386 | 9.081 | 9.279 | 443,323 | +0.12(+1.35%) |
Aug 03, 2018 | 9.147 | 9.221 | 8.975 | 9.155 | 397,157 | +0.00(+0.00%) |
Aug 02, 2018 | 9.057 | 9.238 | 8.917 | 9.155 | 388,636 | -0.01(-0.09%) |