Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.985 | 9.109 | 8.965 | 9.031 | 374,783 | +0.14(+1.55%) |
Oct 30, 2018 | 8.867 | 8.945 | 8.798 | 8.893 | 408,580 | +0.02(+0.22%) |
Oct 29, 2018 | 9.096 | 9.138 | 8.794 | 8.873 | 355,943 | -0.12(-1.31%) |
Oct 26, 2018 | 9.195 | 9.195 | 8.926 | 8.991 | 1,420,703 | -0.31(-3.32%) |
Oct 25, 2018 | 9.293 | 9.351 | 9.221 | 9.300 | 247,885 | +0.03(+0.35%) |
Oct 24, 2018 | 9.536 | 9.549 | 9.254 | 9.267 | 151,421 | -0.26(-2.75%) |
Oct 23, 2018 | 9.516 | 9.555 | 9.385 | 9.529 | 182,693 | -0.09(-0.91%) |
Oct 22, 2018 | 9.702 | 9.702 | 9.591 | 9.617 | 82,420 | -0.05(-0.47%) |
Oct 19, 2018 | 9.630 | 9.689 | 9.604 | 9.663 | 98,245 | +0.08(+0.82%) |
Oct 18, 2018 | 9.715 | 9.715 | 9.552 | 9.584 | 158,392 | -0.15(-1.54%) |
Oct 17, 2018 | 9.708 | 9.748 | 9.591 | 9.735 | 217,531 | +0.07(+0.74%) |
Oct 16, 2018 | 9.513 | 9.669 | 9.506 | 9.663 | 161,465 | +0.21(+2.21%) |
Oct 15, 2018 | 9.487 | 9.545 | 9.428 | 9.454 | 199,669 | -0.03(-0.28%) |
Oct 12, 2018 | 9.467 | 9.532 | 9.337 | 9.480 | 490,307 | +0.12(+1.25%) |
Oct 11, 2018 | 9.591 | 9.604 | 9.271 | 9.363 | 583,605 | -0.27(-2.84%) |
Oct 10, 2018 | 9.891 | 9.904 | 9.474 | 9.637 | 558,524 | -0.29(-2.96%) |
Oct 09, 2018 | 9.956 | 10.00 | 9.911 | 9.930 | 192,515 | +0.01(+0.07%) |
Oct 08, 2018 | 10.10 | 10.14 | 9.858 | 9.924 | 572,314 | -0.20(-1.93%) |
Oct 05, 2018 | 10.28 | 10.31 | 10.03 | 10.12 | 282,321 | -0.19(-1.84%) |
Oct 04, 2018 | 10.44 | 10.46 | 10.26 | 10.31 | 180,011 | -0.14(-1.31%) |
Oct 03, 2018 | 10.46 | 10.48 | 10.44 | 10.45 | 88,995 | +0.01(+0.06%) |
Oct 02, 2018 | 10.45 | 10.46 | 10.44 | 10.44 | 52,885 | -0.01(-0.06%) |
Oct 01, 2018 | 10.52 | 10.56 | 10.44 | 10.45 | 124,514 | +0.00(+0.00%) |
Sep 28, 2018 | 10.48 | 10.51 | 10.45 | 10.45 | 170,281 | -0.02(-0.19%) |
Sep 27, 2018 | 10.50 | 10.52 | 10.44 | 10.47 | 70,962 | +0.01(+0.13%) |
Sep 26, 2018 | 10.51 | 10.57 | 10.44 | 10.45 | 152,761 | -0.05(-0.44%) |
Sep 25, 2018 | 10.56 | 10.56 | 10.48 | 10.50 | 95,567 | -0.03(-0.31%) |
Sep 24, 2018 | 10.55 | 10.57 | 10.52 | 10.53 | 62,109 | -0.05(-0.49%) |
Sep 21, 2018 | 10.60 | 10.62 | 10.56 | 10.58 | 88,129 | -0.03(-0.25%) |
Sep 20, 2018 | 10.58 | 10.62 | 10.55 | 10.61 | 116,656 | +0.08(+0.72%) |
Sep 19, 2018 | 10.49 | 10.55 | 10.47 | 10.53 | 96,056 | +0.05(+0.43%) |
Sep 18, 2018 | 10.42 | 10.51 | 10.42 | 10.49 | 125,599 | +0.05(+0.43%) |
Sep 17, 2018 | 10.51 | 10.56 | 10.44 | 10.44 | 94,408 | -0.12(-1.11%) |
Sep 14, 2018 | 10.57 | 10.60 | 10.53 | 10.56 | 125,120 | +0.03(+0.25%) |
Sep 13, 2018 | 10.55 | 10.60 | 10.53 | 10.53 | 115,873 | -0.01(-0.12%) |
Sep 12, 2018 | 10.57 | 10.57 | 10.53 | 10.55 | 107,247 | -0.02(-0.18%) |
Sep 11, 2018 | 10.43 | 10.57 | 10.43 | 10.57 | 103,939 | +0.10(+0.93%) |
Sep 10, 2018 | 10.42 | 10.47 | 10.41 | 10.47 | 91,489 | +0.10(+1.00%) |
Sep 07, 2018 | 10.38 | 10.44 | 10.36 | 10.36 | 160,869 | -0.08(-0.75%) |
Sep 06, 2018 | 10.51 | 10.51 | 10.41 | 10.44 | 83,089 | -0.05(-0.43%) |
Sep 05, 2018 | 10.48 | 10.51 | 10.45 | 10.49 | 145,310 | -0.02(-0.19%) |
Sep 04, 2018 | 10.50 | 10.51 | 10.46 | 10.51 | 104,753 | +0.01(+0.06%) |
Aug 31, 2018 | 10.50 | 10.50 | 10.50 | 0 | -0.04(-0.42%) | |
Aug 30, 2018 | 10.55 | 10.55 | 10.51 | 10.55 | 113,468 | +0.01(+0.06%) |
Aug 29, 2018 | 10.45 | 10.58 | 10.45 | 10.54 | 174,969 | +0.06(+0.62%) |
Aug 28, 2018 | 10.51 | 10.54 | 10.47 | 10.47 | 124,365 | -0.03(-0.25%) |
Aug 27, 2018 | 10.57 | 10.57 | 10.47 | 10.50 | 209,082 | +0.00(+0.00%) |
Aug 24, 2018 | 10.51 | 10.52 | 10.46 | 10.50 | 175,353 | +0.04(+0.37%) |
Aug 23, 2018 | 10.49 | 10.49 | 10.39 | 10.46 | 153,941 | -0.01(-0.08%) |
Aug 22, 2018 | 10.39 | 10.48 | 10.35 | 10.47 | 184,558 | +0.10(+0.93%) |
Aug 21, 2018 | 10.41 | 10.43 | 10.36 | 10.37 | 118,026 | -0.04(-0.37%) |
Aug 20, 2018 | 10.33 | 10.42 | 10.28 | 10.41 | 145,096 | +0.18(+1.77%) |
Aug 17, 2018 | 10.20 | 10.31 | 10.17 | 10.23 | 135,550 | +0.03(+0.32%) |
Aug 16, 2018 | 10.12 | 10.24 | 10.12 | 10.20 | 78,482 | +0.09(+0.89%) |
Aug 15, 2018 | 10.17 | 10.19 | 10.09 | 10.11 | 121,875 | -0.10(-0.95%) |
Aug 14, 2018 | 10.19 | 10.21 | 10.18 | 10.21 | 74,606 | +0.04(+0.38%) |
Aug 13, 2018 | 10.21 | 10.24 | 10.16 | 10.17 | 98,313 | -0.03(-0.25%) |
Aug 10, 2018 | 10.26 | 10.27 | 10.19 | 10.19 | 75,443 | -0.08(-0.82%) |
Aug 09, 2018 | 10.29 | 10.30 | 10.26 | 10.28 | 70,482 | +0.01(+0.06%) |
Aug 08, 2018 | 10.31 | 10.31 | 10.26 | 10.27 | 65,886 | -0.03(-0.25%) |
Aug 07, 2018 | 10.21 | 10.30 | 10.20 | 10.30 | 103,447 | +0.08(+0.82%) |
Aug 06, 2018 | 10.18 | 10.22 | 10.16 | 10.21 | 146,270 | +0.05(+0.44%) |
Aug 03, 2018 | 10.19 | 10.19 | 10.12 | 10.17 | 85,357 | +0.00(+0.00%) |
Aug 02, 2018 | 10.10 | 10.19 | 10.10 | 10.17 | 88,671 | +0.02(+0.19%) |