Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.07 | 10.38 | 10.04 | 10.29 | 526,238 | +0.25(+2.48%) |
Oct 30, 2018 | 9.558 | 10.05 | 9.558 | 10.04 | 367,936 | +0.51(+5.30%) |
Oct 29, 2018 | 9.249 | 9.807 | 9.249 | 9.535 | 616,695 | +0.35(+3.87%) |
Oct 26, 2018 | 9.437 | 9.551 | 8.984 | 9.181 | 338,682 | -0.26(-2.80%) |
Oct 25, 2018 | 9.324 | 9.504 | 9.060 | 9.445 | 623,185 | +0.32(+3.56%) |
Oct 24, 2018 | 9.264 | 9.430 | 9.067 | 9.120 | 206,224 | -0.09(-0.98%) |
Oct 23, 2018 | 9.060 | 9.233 | 8.947 | 9.211 | 212,004 | +0.11(+1.24%) |
Oct 22, 2018 | 8.864 | 9.128 | 8.864 | 9.098 | 162,078 | +0.24(+2.73%) |
Oct 19, 2018 | 8.758 | 9.060 | 8.758 | 8.856 | 127,022 | +0.08(+0.95%) |
Oct 18, 2018 | 8.773 | 8.999 | 8.750 | 8.773 | 87,278 | -0.11(-1.19%) |
Oct 17, 2018 | 8.947 | 8.999 | 8.796 | 8.879 | 75,436 | -0.05(-0.59%) |
Oct 16, 2018 | 8.788 | 8.979 | 8.743 | 8.931 | 81,285 | +0.17(+1.98%) |
Oct 15, 2018 | 8.735 | 8.932 | 8.713 | 8.758 | 82,536 | -0.02(-0.17%) |
Oct 12, 2018 | 8.894 | 9.045 | 8.569 | 8.773 | 169,937 | -0.03(-0.34%) |
Oct 11, 2018 | 8.848 | 9.045 | 8.743 | 8.803 | 131,989 | -0.06(-0.68%) |
Oct 10, 2018 | 9.135 | 9.158 | 8.856 | 8.864 | 91,600 | -0.26(-2.81%) |
Oct 09, 2018 | 9.022 | 9.196 | 8.981 | 9.120 | 180,268 | +0.13(+1.43%) |
Oct 08, 2018 | 8.848 | 9.022 | 8.838 | 8.992 | 101,645 | +0.14(+1.62%) |
Oct 05, 2018 | 8.833 | 8.864 | 8.713 | 8.848 | 85,299 | +0.05(+0.51%) |
Oct 04, 2018 | 8.947 | 8.947 | 8.765 | 8.803 | 117,761 | -0.13(-1.44%) |
Oct 03, 2018 | 8.864 | 9.022 | 8.854 | 8.931 | 119,136 | +0.06(+0.68%) |
Oct 02, 2018 | 8.901 | 8.939 | 8.853 | 8.871 | 119,418 | -0.08(-0.84%) |
Oct 01, 2018 | 8.682 | 8.984 | 8.682 | 8.947 | 191,100 | +0.19(+2.16%) |
Sep 28, 2018 | 8.531 | 8.758 | 8.463 | 8.758 | 122,386 | +0.25(+2.88%) |
Sep 27, 2018 | 8.343 | 8.531 | 8.301 | 8.512 | 104,935 | +0.17(+2.04%) |
Sep 26, 2018 | 8.456 | 8.456 | 8.192 | 8.343 | 80,540 | -0.11(-1.34%) |
Sep 25, 2018 | 8.229 | 8.494 | 8.041 | 8.456 | 297,708 | +0.23(+2.75%) |
Sep 24, 2018 | 8.418 | 8.418 | 8.134 | 8.229 | 231,645 | -0.11(-1.36%) |
Sep 21, 2018 | 8.494 | 8.494 | 8.305 | 8.343 | 212,057 | -0.15(-1.78%) |
Sep 20, 2018 | 8.607 | 8.682 | 8.456 | 8.494 | 74,923 | -0.08(-0.88%) |
Sep 19, 2018 | 8.569 | 8.652 | 8.569 | 8.569 | 95,119 | -0.04(-0.44%) |
Sep 18, 2018 | 8.531 | 8.682 | 8.497 | 8.607 | 126,190 | +0.06(+0.66%) |
Sep 17, 2018 | 8.418 | 8.550 | 8.380 | 8.550 | 127,580 | +0.09(+1.12%) |
Sep 14, 2018 | 8.531 | 8.531 | 8.305 | 8.456 | 185,566 | -0.08(-0.88%) |
Sep 13, 2018 | 8.720 | 8.737 | 8.531 | 8.531 | 78,534 | -0.15(-1.74%) |
Sep 12, 2018 | 8.758 | 8.796 | 8.682 | 8.682 | 65,323 | -0.08(-0.86%) |
Sep 11, 2018 | 8.645 | 8.796 | 8.645 | 8.758 | 128,468 | +0.11(+1.31%) |
Sep 10, 2018 | 8.494 | 8.796 | 8.494 | 8.645 | 176,871 | +0.15(+1.78%) |
Sep 07, 2018 | 8.494 | 8.569 | 8.456 | 8.494 | 172,983 | +0.00(+0.00%) |
Sep 06, 2018 | 8.531 | 8.569 | 8.494 | 8.494 | 135,202 | -0.06(-0.66%) |
Sep 05, 2018 | 8.494 | 8.569 | 8.456 | 8.550 | 127,166 | -0.02(-0.22%) |
Sep 04, 2018 | 8.494 | 8.569 | 8.418 | 8.569 | 196,753 | +0.00(+0.00%) |
Aug 31, 2018 | 8.569 | 8.569 | 8.569 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 8.343 | 8.607 | 8.297 | 8.569 | 449,866 | +0.23(+2.71%) |
Aug 29, 2018 | 8.758 | 8.758 | 8.343 | 8.343 | 568,008 | -0.42(-4.74%) |
Aug 28, 2018 | 8.682 | 8.796 | 8.607 | 8.758 | 515,042 | +0.08(+0.87%) |
Aug 27, 2018 | 8.984 | 8.999 | 8.577 | 8.682 | 692,915 | -0.34(-3.77%) |
Aug 24, 2018 | 9.211 | 9.211 | 8.947 | 9.022 | 202,785 | -0.15(-1.65%) |
Aug 23, 2018 | 9.135 | 9.249 | 9.098 | 9.173 | 370,667 | +0.04(+0.41%) |
Aug 22, 2018 | 9.173 | 9.230 | 9.098 | 9.135 | 133,629 | -0.02(-0.21%) |
Aug 21, 2018 | 9.173 | 9.249 | 9.135 | 9.154 | 163,092 | +0.02(+0.21%) |
Aug 20, 2018 | 8.984 | 9.173 | 8.984 | 9.135 | 221,107 | +0.11(+1.26%) |
Aug 17, 2018 | 8.833 | 9.135 | 8.833 | 9.022 | 294,973 | +0.15(+1.70%) |
Aug 16, 2018 | 9.060 | 9.135 | 8.871 | 8.871 | 354,166 | -0.23(-2.49%) |
Aug 15, 2018 | 9.211 | 9.294 | 9.060 | 9.098 | 262,029 | -0.11(-1.23%) |
Aug 14, 2018 | 9.588 | 9.588 | 9.135 | 9.211 | 488,954 | -0.23(-2.40%) |
Aug 13, 2018 | 9.513 | 9.626 | 9.362 | 9.437 | 331,810 | -0.08(-0.79%) |
Aug 10, 2018 | 9.475 | 9.815 | 9.475 | 9.513 | 510,474 | +0.04(+0.40%) |
Aug 09, 2018 | 9.513 | 9.679 | 9.437 | 9.475 | 219,566 | -0.08(-0.79%) |
Aug 08, 2018 | 9.626 | 9.739 | 9.445 | 9.551 | 414,983 | -0.19(-1.94%) |
Aug 07, 2018 | 9.777 | 9.890 | 9.626 | 9.739 | 285,731 | -0.08(-0.77%) |
Aug 06, 2018 | 9.551 | 9.928 | 9.551 | 9.815 | 362,503 | +0.15(+1.56%) |
Aug 03, 2018 | 9.773 | 9.809 | 9.627 | 9.664 | 615,605 | -0.04(-0.37%) |
Aug 02, 2018 | 9.518 | 9.769 | 9.518 | 9.700 | 398,303 | +0.18(+1.91%) |