Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.700 | 8.700 | 8.203 | 8.391 | 1,206,390 | -0.18(-2.11%) |
Oct 30, 2018 | 8.444 | 8.583 | 8.414 | 8.572 | 963,634 | +0.15(+1.79%) |
Oct 29, 2018 | 8.572 | 8.587 | 8.368 | 8.421 | 853,193 | +0.08(+0.99%) |
Oct 26, 2018 | 8.278 | 8.463 | 8.263 | 8.338 | 459,614 | -0.06(-0.72%) |
Oct 25, 2018 | 8.376 | 8.399 | 8.278 | 8.399 | 1,393,631 | +0.05(+0.54%) |
Oct 24, 2018 | 8.579 | 8.643 | 8.338 | 8.353 | 1,564,751 | -0.17(-2.03%) |
Oct 23, 2018 | 8.519 | 8.562 | 8.323 | 8.527 | 1,108,676 | -0.17(-1.91%) |
Oct 22, 2018 | 8.625 | 8.768 | 8.587 | 8.692 | 562,328 | +0.17(+2.03%) |
Oct 19, 2018 | 8.549 | 8.685 | 8.399 | 8.519 | 1,175,589 | +0.31(+3.76%) |
Oct 18, 2018 | 8.323 | 8.384 | 8.188 | 8.210 | 538,723 | -0.30(-3.54%) |
Oct 17, 2018 | 8.504 | 8.568 | 8.448 | 8.512 | 451,875 | -0.23(-2.67%) |
Oct 16, 2018 | 8.760 | 8.760 | 8.647 | 8.745 | 553,705 | +0.11(+1.31%) |
Oct 15, 2018 | 8.655 | 8.689 | 8.594 | 8.632 | 428,780 | -0.11(-1.29%) |
Oct 12, 2018 | 8.730 | 8.745 | 8.610 | 8.745 | 1,126,999 | +0.34(+4.03%) |
Oct 11, 2018 | 8.549 | 8.549 | 8.353 | 8.406 | 1,793,942 | -0.05(-0.62%) |
Oct 10, 2018 | 8.813 | 8.828 | 8.459 | 8.459 | 1,157,762 | -0.15(-1.75%) |
Oct 09, 2018 | 8.564 | 8.700 | 8.523 | 8.610 | 808,612 | +0.08(+0.97%) |
Oct 08, 2018 | 8.466 | 8.579 | 8.436 | 8.527 | 760,920 | -0.72(-7.74%) |
Oct 05, 2018 | 9.431 | 9.431 | 9.197 | 9.242 | 785,009 | -0.40(-4.14%) |
Oct 04, 2018 | 9.898 | 9.898 | 9.611 | 9.641 | 475,755 | -0.17(-1.69%) |
Oct 03, 2018 | 9.935 | 9.965 | 9.777 | 9.807 | 511,220 | +0.18(+1.88%) |
Oct 02, 2018 | 9.634 | 9.694 | 9.566 | 9.626 | 518,436 | +0.05(+0.47%) |
Oct 01, 2018 | 9.657 | 9.687 | 9.536 | 9.581 | 570,879 | -0.06(-0.63%) |
Sep 28, 2018 | 9.679 | 9.732 | 9.585 | 9.641 | 900,245 | -0.35(-3.47%) |
Sep 27, 2018 | 9.943 | 10.01 | 9.905 | 9.988 | 403,039 | +0.01(+0.08%) |
Sep 26, 2018 | 10.04 | 10.10 | 9.913 | 9.980 | 1,232,443 | +0.32(+3.35%) |
Sep 25, 2018 | 9.649 | 9.724 | 9.634 | 9.657 | 878,544 | +0.09(+0.94%) |
Sep 24, 2018 | 9.679 | 9.687 | 9.536 | 9.566 | 1,082,758 | -0.20(-2.01%) |
Sep 21, 2018 | 9.672 | 9.792 | 9.619 | 9.762 | 1,449,738 | -0.12(-1.22%) |
Sep 20, 2018 | 9.860 | 9.890 | 9.800 | 9.883 | 618,427 | +0.14(+1.47%) |
Sep 19, 2018 | 9.709 | 9.785 | 9.649 | 9.739 | 987,787 | +0.06(+0.62%) |
Sep 18, 2018 | 9.581 | 9.709 | 9.536 | 9.679 | 818,304 | -0.13(-1.31%) |
Sep 17, 2018 | 9.928 | 9.928 | 9.792 | 9.807 | 493,990 | -0.20(-2.03%) |
Sep 14, 2018 | 9.867 | 10.09 | 9.860 | 10.01 | 1,108,811 | +0.35(+3.58%) |
Sep 13, 2018 | 9.664 | 9.707 | 9.589 | 9.664 | 873,093 | +0.04(+0.39%) |
Sep 12, 2018 | 9.325 | 9.664 | 9.287 | 9.626 | 1,180,516 | +0.46(+5.01%) |
Sep 11, 2018 | 8.986 | 9.174 | 8.956 | 9.167 | 753,459 | -0.04(-0.41%) |
Sep 10, 2018 | 9.242 | 9.272 | 9.182 | 9.205 | 709,587 | -0.35(-3.63%) |
Sep 07, 2018 | 9.574 | 9.645 | 9.476 | 9.551 | 561,309 | +0.05(+0.56%) |
Sep 06, 2018 | 9.596 | 9.604 | 9.408 | 9.498 | 465,510 | -0.14(-1.41%) |
Sep 05, 2018 | 9.551 | 9.641 | 9.513 | 9.634 | 592,998 | +0.31(+3.31%) |
Sep 04, 2018 | 9.378 | 9.378 | 9.242 | 9.325 | 417,518 | -0.30(-3.13%) |
Aug 31, 2018 | 9.626 | 9.626 | 9.626 | 0 | -0.02(-0.16%) | |
Aug 30, 2018 | 9.732 | 9.732 | 9.566 | 9.641 | 568,928 | -0.09(-0.93%) |
Aug 29, 2018 | 9.709 | 9.762 | 9.626 | 9.732 | 399,564 | -0.12(-1.22%) |
Aug 28, 2018 | 9.883 | 9.935 | 9.785 | 9.852 | 612,324 | +0.05(+0.54%) |
Aug 27, 2018 | 9.634 | 9.837 | 9.634 | 9.800 | 1,026,819 | +0.19(+1.96%) |
Aug 24, 2018 | 9.551 | 9.626 | 9.453 | 9.611 | 2,219,215 | +0.56(+6.16%) |
Aug 23, 2018 | 9.182 | 9.197 | 9.024 | 9.054 | 713,282 | -0.29(-3.14%) |
Aug 22, 2018 | 9.318 | 9.370 | 9.246 | 9.348 | 601,478 | +0.05(+0.57%) |
Aug 21, 2018 | 9.431 | 9.431 | 9.287 | 9.295 | 732,524 | -0.15(-1.59%) |
Aug 20, 2018 | 9.453 | 9.589 | 9.423 | 9.446 | 744,634 | +0.20(+2.20%) |
Aug 17, 2018 | 9.009 | 9.242 | 8.986 | 9.242 | 631,671 | +0.35(+3.98%) |
Aug 16, 2018 | 8.888 | 9.016 | 8.873 | 8.888 | 911,816 | +0.00(+0.00%) |
Aug 15, 2018 | 9.046 | 9.046 | 8.723 | 8.888 | 856,706 | -0.27(-2.96%) |
Aug 14, 2018 | 9.114 | 9.205 | 9.061 | 9.159 | 393,122 | +0.04(+0.41%) |
Aug 13, 2018 | 9.378 | 9.378 | 9.099 | 9.122 | 668,324 | -0.40(-4.19%) |
Aug 10, 2018 | 9.747 | 9.747 | 9.461 | 9.521 | 770,538 | -0.49(-4.89%) |
Aug 09, 2018 | 10.09 | 10.12 | 10.00 | 10.01 | 896,952 | +0.24(+2.47%) |
Aug 08, 2018 | 9.890 | 9.890 | 9.664 | 9.770 | 705,078 | -0.21(-2.11%) |
Aug 07, 2018 | 9.950 | 10.06 | 9.943 | 9.980 | 835,159 | +0.17(+1.69%) |
Aug 06, 2018 | 9.717 | 9.852 | 9.702 | 9.815 | 352,897 | -0.05(-0.53%) |
Aug 03, 2018 | 9.657 | 9.883 | 9.641 | 9.867 | 1,235,331 | +0.46(+4.88%) |
Aug 02, 2018 | 9.340 | 9.408 | 9.220 | 9.408 | 750,829 | -0.20(-2.12%) |