Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.550 | 9.580 | 9.310 | 9.400 | 79,589 | -0.06(-0.63%) |
Oct 30, 2018 | 9.250 | 9.520 | 9.100 | 9.460 | 45,024 | +0.22(+2.38%) |
Oct 29, 2018 | 9.540 | 9.590 | 9.130 | 9.240 | 118,614 | -0.21(-2.22%) |
Oct 26, 2018 | 9.270 | 9.590 | 9.245 | 9.450 | 111,200 | +0.10(+1.07%) |
Oct 25, 2018 | 9.240 | 9.490 | 9.240 | 9.350 | 93,847 | +0.10(+1.08%) |
Oct 24, 2018 | 9.450 | 9.510 | 9.250 | 9.250 | 296,589 | -0.21(-2.22%) |
Oct 23, 2018 | 9.170 | 9.530 | 9.150 | 9.460 | 96,866 | +0.16(+1.72%) |
Oct 22, 2018 | 9.530 | 9.550 | 9.260 | 9.300 | 172,209 | -0.25(-2.62%) |
Oct 19, 2018 | 9.930 | 9.930 | 9.460 | 9.550 | 95,700 | -0.39(-3.92%) |
Oct 18, 2018 | 10.04 | 10.12 | 9.930 | 9.940 | 255,006 | -0.18(-1.78%) |
Oct 17, 2018 | 10.24 | 10.29 | 10.01 | 10.12 | 118,804 | -0.11(-1.08%) |
Oct 16, 2018 | 10.13 | 10.29 | 10.05 | 10.23 | 78,139 | +0.13(+1.29%) |
Oct 15, 2018 | 10.10 | 10.25 | 10.01 | 10.10 | 181,025 | +0.00(+0.00%) |
Oct 12, 2018 | 10.21 | 10.21 | 9.980 | 10.10 | 436,100 | +0.00(+0.00%) |
Oct 11, 2018 | 10.10 | 10.25 | 9.970 | 10.10 | 213,458 | +0.00(+0.00%) |
Oct 10, 2018 | 10.08 | 10.19 | 10.00 | 10.10 | 112,715 | +0.01(+0.10%) |
Oct 09, 2018 | 10.14 | 10.30 | 10.02 | 10.09 | 212,874 | +0.03(+0.30%) |
Oct 08, 2018 | 9.930 | 10.27 | 9.910 | 10.06 | 50,615 | +0.14(+1.41%) |
Oct 05, 2018 | 9.950 | 10.09 | 9.600 | 9.920 | 289,100 | -0.03(-0.30%) |
Oct 04, 2018 | 10.21 | 10.26 | 9.900 | 9.950 | 104,389 | -0.35(-3.40%) |
Oct 03, 2018 | 10.26 | 10.41 | 10.16 | 10.30 | 114,940 | +0.05(+0.49%) |
Oct 02, 2018 | 10.10 | 10.37 | 10.07 | 10.25 | 104,440 | +0.14(+1.38%) |
Oct 01, 2018 | 10.09 | 10.37 | 9.810 | 10.11 | 123,238 | +0.01(+0.10%) |
Sep 28, 2018 | 10.00 | 10.20 | 9.925 | 10.10 | 82,100 | +0.05(+0.50%) |
Sep 27, 2018 | 10.00 | 10.10 | 9.850 | 10.05 | 67,893 | +0.05(+0.50%) |
Sep 26, 2018 | 10.05 | 10.05 | 9.850 | 10.00 | 65,739 | -0.10(-0.99%) |
Sep 25, 2018 | 9.950 | 10.10 | 9.850 | 10.10 | 95,900 | +0.15(+1.51%) |
Sep 24, 2018 | 9.850 | 10.00 | 9.800 | 9.950 | 72,912 | +0.10(+1.02%) |
Sep 21, 2018 | 9.750 | 9.900 | 9.490 | 9.850 | 248,600 | +0.05(+0.51%) |
Sep 20, 2018 | 9.850 | 9.900 | 9.600 | 9.800 | 100,836 | -0.05(-0.51%) |
Sep 19, 2018 | 9.950 | 10.05 | 9.800 | 9.850 | 95,389 | -0.10(-1.01%) |
Sep 18, 2018 | 9.950 | 10.10 | 9.900 | 9.950 | 55,922 | +0.05(+0.51%) |
Sep 17, 2018 | 10.05 | 10.05 | 9.800 | 9.900 | 110,401 | -0.10(-1.00%) |
Sep 14, 2018 | 9.800 | 10.05 | 9.750 | 10.00 | 48,800 | +0.15(+1.52%) |
Sep 13, 2018 | 10.00 | 10.00 | 9.700 | 9.850 | 78,779 | -0.10(-1.01%) |
Sep 12, 2018 | 10.00 | 10.04 | 9.900 | 9.950 | 63,334 | -0.10(-1.00%) |
Sep 11, 2018 | 10.00 | 10.25 | 10.00 | 10.05 | 96,861 | +0.00(+0.00%) |
Sep 10, 2018 | 10.00 | 10.10 | 9.950 | 10.05 | 150,535 | +0.05(+0.50%) |
Sep 07, 2018 | 9.100 | 10.10 | 9.100 | 10.00 | 109,500 | -0.05(-0.50%) |
Sep 06, 2018 | 10.10 | 10.18 | 9.775 | 10.05 | 144,502 | -0.05(-0.50%) |
Sep 05, 2018 | 10.15 | 10.15 | 10.00 | 10.10 | 75,495 | -0.05(-0.49%) |
Sep 04, 2018 | 10.40 | 10.40 | 10.12 | 10.15 | 125,585 | -0.30(-2.87%) |
Aug 31, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.20(+1.95%) | |
Aug 30, 2018 | 10.25 | 10.30 | 10.00 | 10.25 | 106,306 | +0.05(+0.49%) |
Aug 29, 2018 | 10.20 | 10.25 | 10.00 | 10.20 | 75,714 | +0.05(+0.49%) |
Aug 28, 2018 | 10.30 | 10.40 | 10.05 | 10.15 | 74,134 | -0.10(-0.98%) |
Aug 27, 2018 | 10.10 | 10.35 | 10.00 | 10.25 | 114,065 | +0.15(+1.49%) |
Aug 24, 2018 | 10.30 | 10.35 | 9.900 | 10.10 | 223,000 | -0.25(-2.42%) |
Aug 23, 2018 | 10.45 | 10.50 | 10.30 | 10.35 | 63,058 | -0.15(-1.43%) |
Aug 22, 2018 | 10.60 | 10.70 | 10.45 | 10.50 | 244,103 | -0.10(-0.94%) |
Aug 21, 2018 | 10.45 | 10.70 | 10.43 | 10.60 | 100,986 | +0.20(+1.92%) |
Aug 20, 2018 | 10.35 | 10.60 | 10.25 | 10.40 | 166,179 | +0.10(+0.97%) |
Aug 17, 2018 | 10.20 | 10.30 | 10.20 | 10.30 | 58,900 | +0.00(+0.00%) |
Aug 16, 2018 | 10.30 | 10.45 | 10.15 | 10.30 | 65,810 | +0.00(+0.00%) |
Aug 15, 2018 | 10.20 | 10.40 | 10.00 | 10.30 | 182,547 | +0.00(+0.00%) |
Aug 14, 2018 | 10.25 | 10.45 | 10.10 | 10.30 | 116,655 | +0.10(+0.98%) |
Aug 13, 2018 | 10.50 | 10.55 | 10.05 | 10.20 | 172,166 | -0.25(-2.39%) |
Aug 10, 2018 | 10.30 | 10.60 | 10.25 | 10.45 | 301,400 | +0.20(+1.95%) |
Aug 09, 2018 | 10.40 | 10.60 | 10.15 | 10.25 | 611,526 | +0.10(+0.99%) |
Aug 08, 2018 | 9.950 | 10.15 | 9.900 | 10.15 | 271,819 | +0.20(+2.01%) |
Aug 07, 2018 | 10.00 | 10.25 | 9.850 | 9.950 | 446,400 | +0.35(+3.65%) |
Aug 06, 2018 | 9.500 | 9.750 | 9.400 | 9.600 | 259,367 | +0.20(+2.13%) |
Aug 03, 2018 | 9.500 | 9.500 | 9.150 | 9.400 | 257,500 | -0.15(-1.57%) |
Aug 02, 2018 | 9.550 | 9.600 | 9.450 | 9.550 | 92,459 | -0.05(-0.52%) |