Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.082 | 8.125 | 7.909 | 7.995 | 533,674 | -0.03(-0.43%) |
Oct 30, 2018 | 8.090 | 8.245 | 7.883 | 8.030 | 6,856,714 | -0.06(-0.75%) |
Oct 29, 2018 | 8.306 | 8.306 | 7.956 | 8.090 | 1,493,698 | -0.14(-1.68%) |
Oct 26, 2018 | 8.642 | 8.651 | 8.090 | 8.228 | 1,063,083 | -0.46(-5.26%) |
Oct 25, 2018 | 8.651 | 8.728 | 8.470 | 8.685 | 611,620 | +0.03(+0.30%) |
Oct 24, 2018 | 8.720 | 8.998 | 8.634 | 8.659 | 779,477 | -0.03(-0.40%) |
Oct 23, 2018 | 8.435 | 8.750 | 8.375 | 8.694 | 880,893 | +0.16(+1.82%) |
Oct 22, 2018 | 8.823 | 9.022 | 8.521 | 8.539 | 1,204,242 | -0.24(-2.75%) |
Oct 19, 2018 | 8.651 | 8.944 | 8.616 | 8.780 | 1,874,570 | +0.14(+1.60%) |
Oct 18, 2018 | 8.642 | 8.703 | 8.444 | 8.642 | 586,703 | -0.07(-0.79%) |
Oct 17, 2018 | 8.754 | 8.823 | 8.634 | 8.711 | 232,344 | -0.09(-0.98%) |
Oct 16, 2018 | 8.608 | 8.918 | 8.530 | 8.797 | 557,091 | +0.22(+2.62%) |
Oct 15, 2018 | 8.427 | 8.668 | 8.375 | 8.573 | 910,554 | +0.16(+1.95%) |
Oct 12, 2018 | 8.176 | 8.565 | 8.073 | 8.409 | 1,934,745 | +0.25(+3.07%) |
Oct 11, 2018 | 8.728 | 8.746 | 8.133 | 8.159 | 1,016,183 | -0.57(-6.52%) |
Oct 10, 2018 | 8.797 | 8.875 | 8.500 | 8.728 | 1,029,467 | -0.22(-2.50%) |
Oct 09, 2018 | 9.030 | 9.091 | 8.918 | 8.953 | 293,130 | -0.08(-0.86%) |
Oct 08, 2018 | 8.849 | 9.073 | 8.849 | 9.030 | 244,648 | +0.17(+1.95%) |
Oct 05, 2018 | 8.944 | 8.970 | 8.797 | 8.858 | 1,286,738 | -0.11(-1.25%) |
Oct 04, 2018 | 9.280 | 9.280 | 8.953 | 8.970 | 2,041,673 | -0.35(-3.79%) |
Oct 03, 2018 | 9.332 | 9.470 | 9.298 | 9.324 | 392,445 | +0.02(+0.19%) |
Oct 02, 2018 | 9.341 | 9.367 | 9.177 | 9.306 | 448,376 | -0.06(-0.64%) |
Oct 01, 2018 | 9.393 | 9.479 | 9.289 | 9.367 | 423,558 | +0.01(+0.09%) |
Sep 28, 2018 | 9.255 | 9.384 | 9.190 | 9.358 | 848,936 | +0.06(+0.65%) |
Sep 27, 2018 | 9.393 | 9.444 | 9.246 | 9.298 | 755,025 | -0.04(-0.46%) |
Sep 26, 2018 | 9.766 | 9.783 | 9.332 | 9.341 | 483,909 | -0.44(-4.52%) |
Sep 25, 2018 | 9.587 | 9.855 | 9.587 | 9.783 | 484,347 | +0.18(+1.86%) |
Sep 24, 2018 | 9.358 | 9.690 | 9.358 | 9.604 | 484,658 | +0.27(+2.92%) |
Sep 21, 2018 | 9.230 | 9.332 | 9.077 | 9.332 | 1,263,065 | +0.10(+1.11%) |
Sep 20, 2018 | 9.545 | 9.570 | 9.188 | 9.230 | 554,541 | -0.26(-2.78%) |
Sep 19, 2018 | 9.298 | 9.502 | 9.137 | 9.494 | 749,301 | +0.20(+2.10%) |
Sep 18, 2018 | 9.451 | 9.494 | 9.273 | 9.298 | 294,995 | -0.17(-1.80%) |
Sep 17, 2018 | 9.639 | 9.685 | 9.451 | 9.468 | 191,683 | -0.18(-1.85%) |
Sep 14, 2018 | 9.741 | 9.800 | 9.639 | 9.647 | 367,458 | -0.15(-1.56%) |
Sep 13, 2018 | 9.562 | 9.872 | 9.477 | 9.800 | 587,148 | +0.26(+2.77%) |
Sep 12, 2018 | 9.417 | 9.707 | 9.358 | 9.536 | 679,066 | +0.09(+0.99%) |
Sep 11, 2018 | 9.358 | 9.630 | 9.188 | 9.443 | 1,057,738 | +0.09(+1.00%) |
Sep 10, 2018 | 9.724 | 9.732 | 9.332 | 9.349 | 325,280 | -0.31(-3.17%) |
Sep 07, 2018 | 9.741 | 9.792 | 9.562 | 9.656 | 255,551 | -0.13(-1.30%) |
Sep 06, 2018 | 9.826 | 9.911 | 9.715 | 9.783 | 318,020 | +0.00(+0.00%) |
Sep 05, 2018 | 10.06 | 10.06 | 9.741 | 9.783 | 366,789 | -0.31(-3.04%) |
Sep 04, 2018 | 10.38 | 10.38 | 10.07 | 10.09 | 354,599 | -0.31(-2.95%) |
Aug 31, 2018 | 10.40 | 10.40 | 10.40 | 0 | -0.09(-0.89%) | |
Aug 30, 2018 | 10.69 | 10.69 | 10.46 | 10.49 | 298,450 | -0.22(-2.07%) |
Aug 29, 2018 | 10.74 | 10.74 | 10.60 | 10.71 | 405,492 | -0.05(-0.47%) |
Aug 28, 2018 | 10.84 | 10.92 | 10.63 | 10.76 | 390,455 | -0.09(-0.86%) |
Aug 27, 2018 | 10.94 | 11.08 | 10.85 | 10.86 | 668,195 | -0.09(-0.78%) |
Aug 24, 2018 | 10.75 | 10.98 | 10.65 | 10.94 | 310,564 | +0.16(+1.50%) |
Aug 23, 2018 | 10.86 | 10.96 | 10.74 | 10.78 | 229,293 | -0.04(-0.39%) |
Aug 22, 2018 | 10.82 | 10.88 | 10.73 | 10.82 | 174,532 | -0.02(-0.16%) |
Aug 21, 2018 | 10.86 | 10.94 | 10.74 | 10.84 | 274,789 | -0.06(-0.55%) |
Aug 20, 2018 | 11.05 | 11.05 | 10.86 | 10.90 | 256,116 | -0.15(-1.39%) |
Aug 17, 2018 | 10.92 | 11.12 | 10.87 | 11.05 | 342,420 | +0.15(+1.40%) |
Aug 16, 2018 | 10.57 | 10.95 | 10.51 | 10.90 | 494,847 | +0.31(+2.97%) |
Aug 15, 2018 | 10.72 | 10.83 | 10.58 | 10.58 | 338,630 | -0.13(-1.19%) |
Aug 14, 2018 | 10.44 | 10.71 | 10.43 | 10.71 | 414,766 | +0.27(+2.61%) |
Aug 13, 2018 | 10.63 | 10.74 | 10.41 | 10.44 | 1,006,032 | -0.21(-2.00%) |
Aug 10, 2018 | 10.20 | 10.80 | 10.17 | 10.65 | 891,962 | +0.42(+4.07%) |
Aug 09, 2018 | 8.643 | 10.34 | 8.643 | 10.23 | 1,947,975 | +1.63(+18.99%) |
Aug 08, 2018 | 8.507 | 8.771 | 8.388 | 8.601 | 614,765 | +0.06(+0.70%) |
Aug 07, 2018 | 8.116 | 8.643 | 7.980 | 8.541 | 1,434,345 | +0.42(+5.13%) |
Aug 06, 2018 | 7.980 | 8.158 | 7.946 | 8.124 | 465,480 | +0.13(+1.60%) |
Aug 03, 2018 | 7.912 | 8.022 | 7.895 | 7.997 | 259,783 | +0.06(+0.75%) |
Aug 02, 2018 | 8.090 | 8.107 | 7.912 | 7.937 | 436,678 | -0.15(-1.89%) |