Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.542 | 7.879 | 7.542 | 7.624 | 1,331,448 | +0.12(+1.64%) |
Oct 30, 2018 | 7.395 | 7.526 | 7.304 | 7.501 | 1,154,430 | +0.00(+0.00%) |
Oct 29, 2018 | 7.936 | 8.002 | 7.354 | 7.501 | 1,256,504 | -0.45(-5.68%) |
Oct 26, 2018 | 7.666 | 8.068 | 7.551 | 7.953 | 1,698,319 | +0.16(+2.11%) |
Oct 25, 2018 | 7.895 | 7.994 | 7.723 | 7.789 | 1,091,051 | -0.03(-0.42%) |
Oct 24, 2018 | 8.305 | 8.387 | 7.813 | 7.822 | 1,187,252 | -0.37(-4.50%) |
Oct 23, 2018 | 8.420 | 8.420 | 8.068 | 8.191 | 1,517,166 | -0.47(-5.40%) |
Oct 22, 2018 | 8.773 | 8.855 | 8.658 | 8.658 | 834,541 | -0.16(-1.86%) |
Oct 19, 2018 | 8.773 | 8.941 | 8.773 | 8.822 | 1,028,334 | +0.12(+1.41%) |
Oct 18, 2018 | 8.945 | 8.961 | 8.527 | 8.699 | 1,278,101 | -0.43(-4.76%) |
Oct 17, 2018 | 9.617 | 9.650 | 9.101 | 9.133 | 1,013,556 | -0.57(-5.83%) |
Oct 16, 2018 | 9.519 | 9.715 | 9.478 | 9.699 | 482,403 | +0.23(+2.42%) |
Oct 15, 2018 | 9.633 | 9.748 | 9.453 | 9.469 | 552,613 | -0.15(-1.53%) |
Oct 12, 2018 | 9.724 | 9.814 | 9.478 | 9.617 | 704,990 | +0.14(+1.47%) |
Oct 11, 2018 | 9.502 | 9.674 | 9.347 | 9.478 | 1,142,927 | -0.13(-1.37%) |
Oct 10, 2018 | 10.07 | 10.07 | 9.568 | 9.609 | 970,580 | -0.44(-4.40%) |
Oct 09, 2018 | 9.879 | 10.10 | 9.793 | 10.05 | 685,700 | +0.20(+2.00%) |
Oct 08, 2018 | 9.830 | 9.929 | 9.709 | 9.855 | 488,159 | -0.16(-1.56%) |
Oct 05, 2018 | 10.17 | 10.17 | 9.953 | 10.01 | 659,983 | -0.16(-1.61%) |
Oct 04, 2018 | 10.47 | 10.55 | 10.11 | 10.17 | 852,828 | -0.38(-3.57%) |
Oct 03, 2018 | 10.23 | 10.57 | 10.16 | 10.55 | 985,431 | +0.34(+3.37%) |
Oct 02, 2018 | 10.33 | 10.40 | 10.17 | 10.21 | 554,701 | -0.11(-1.11%) |
Oct 01, 2018 | 10.25 | 10.37 | 10.19 | 10.32 | 813,654 | +0.21(+2.03%) |
Sep 28, 2018 | 9.912 | 10.33 | 9.912 | 10.12 | 723,651 | +0.16(+1.56%) |
Sep 27, 2018 | 10.05 | 10.09 | 9.908 | 9.961 | 599,388 | +0.03(+0.33%) |
Sep 26, 2018 | 9.986 | 10.08 | 9.912 | 9.929 | 525,315 | -0.15(-1.46%) |
Sep 25, 2018 | 10.24 | 10.36 | 10.06 | 10.08 | 569,235 | -0.04(-0.40%) |
Sep 24, 2018 | 9.920 | 10.20 | 9.920 | 10.12 | 768,771 | +0.37(+3.78%) |
Sep 21, 2018 | 9.781 | 9.961 | 9.724 | 9.748 | 739,386 | +0.00(+0.00%) |
Sep 20, 2018 | 9.929 | 9.978 | 9.683 | 9.748 | 439,279 | -0.12(-1.24%) |
Sep 19, 2018 | 9.740 | 9.937 | 9.732 | 9.871 | 645,365 | +0.11(+1.09%) |
Sep 18, 2018 | 9.486 | 9.822 | 9.486 | 9.765 | 776,735 | +0.37(+3.92%) |
Sep 17, 2018 | 9.585 | 9.605 | 9.388 | 9.396 | 416,352 | -0.18(-1.88%) |
Sep 14, 2018 | 9.609 | 9.716 | 9.535 | 9.576 | 635,137 | -0.02(-0.26%) |
Sep 13, 2018 | 9.576 | 9.683 | 9.478 | 9.601 | 783,023 | -0.09(-0.93%) |
Sep 12, 2018 | 9.585 | 9.814 | 9.585 | 9.691 | 951,609 | +0.21(+2.25%) |
Sep 11, 2018 | 9.298 | 9.560 | 9.290 | 9.478 | 789,446 | +0.09(+0.96%) |
Sep 10, 2018 | 9.519 | 9.626 | 9.314 | 9.388 | 1,005,062 | -0.09(-0.95%) |
Sep 07, 2018 | 9.109 | 9.486 | 9.036 | 9.478 | 1,255,381 | +0.25(+2.75%) |
Sep 06, 2018 | 9.617 | 9.626 | 9.093 | 9.224 | 1,490,409 | -0.39(-4.09%) |
Sep 05, 2018 | 9.716 | 9.757 | 9.396 | 9.617 | 977,387 | -0.16(-1.59%) |
Sep 04, 2018 | 10.15 | 10.16 | 9.724 | 9.773 | 940,169 | -0.36(-3.56%) |
Aug 31, 2018 | 10.13 | 10.13 | 10.13 | 0 | -0.16(-1.59%) | |
Aug 30, 2018 | 10.53 | 10.53 | 10.23 | 10.30 | 672,950 | -0.26(-2.48%) |
Aug 29, 2018 | 10.35 | 10.58 | 10.35 | 10.56 | 563,422 | +0.19(+1.82%) |
Aug 28, 2018 | 10.47 | 10.53 | 10.27 | 10.37 | 694,570 | -0.08(-0.78%) |
Aug 27, 2018 | 10.35 | 10.50 | 10.35 | 10.45 | 610,829 | +0.11(+1.11%) |
Aug 24, 2018 | 10.36 | 10.47 | 10.28 | 10.34 | 663,249 | +0.10(+0.96%) |
Aug 23, 2018 | 10.34 | 10.40 | 10.22 | 10.24 | 535,126 | -0.20(-1.96%) |
Aug 22, 2018 | 10.45 | 10.55 | 10.39 | 10.44 | 723,819 | +0.17(+1.67%) |
Aug 21, 2018 | 10.28 | 10.47 | 10.25 | 10.27 | 765,294 | +0.11(+1.13%) |
Aug 20, 2018 | 10.04 | 10.22 | 10.04 | 10.16 | 474,626 | +0.11(+1.06%) |
Aug 17, 2018 | 10.13 | 10.15 | 9.978 | 10.05 | 519,824 | +0.06(+0.57%) |
Aug 16, 2018 | 10.07 | 10.16 | 9.990 | 9.994 | 714,791 | -0.02(-0.25%) |
Aug 15, 2018 | 10.31 | 10.39 | 9.913 | 10.02 | 946,999 | -0.51(-4.82%) |
Aug 14, 2018 | 10.45 | 10.59 | 10.35 | 10.53 | 649,530 | +0.22(+2.14%) |
Aug 13, 2018 | 10.66 | 10.75 | 10.27 | 10.31 | 902,515 | -0.35(-3.30%) |
Aug 10, 2018 | 10.31 | 10.82 | 10.29 | 10.66 | 1,210,805 | +0.21(+2.04%) |
Aug 09, 2018 | 10.77 | 10.83 | 10.43 | 10.44 | 1,526,042 | -0.33(-3.04%) |
Aug 08, 2018 | 10.80 | 10.83 | 10.58 | 10.77 | 605,572 | -0.13(-1.20%) |
Aug 07, 2018 | 11.27 | 11.35 | 10.88 | 10.90 | 1,042,218 | -0.20(-1.84%) |
Aug 06, 2018 | 11.21 | 11.28 | 11.10 | 11.11 | 473,606 | -0.02(-0.22%) |
Aug 03, 2018 | 11.00 | 11.14 | 10.98 | 11.13 | 745,223 | +0.07(+0.67%) |
Aug 02, 2018 | 10.64 | 11.09 | 10.60 | 11.06 | 1,018,113 | +0.30(+2.82%) |