Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.613 | 8.712 | 7.688 | 8.499 | 69,997 | -0.14(-1.61%) |
Oct 30, 2018 | 8.351 | 8.728 | 8.294 | 8.638 | 34,920 | +0.29(+3.43%) |
Oct 29, 2018 | 8.351 | 8.351 | 8.270 | 8.351 | 13,492 | +0.00(+0.00%) |
Oct 26, 2018 | 8.032 | 8.351 | 7.631 | 8.351 | 26,991 | +0.04(+0.49%) |
Oct 25, 2018 | 7.492 | 8.311 | 7.278 | 8.311 | 252,124 | +0.67(+8.79%) |
Oct 24, 2018 | 7.918 | 8.122 | 7.361 | 7.639 | 12,464 | -0.28(-3.52%) |
Oct 23, 2018 | 7.918 | 8.147 | 7.868 | 7.918 | 12,869 | -0.11(-1.33%) |
Oct 22, 2018 | 8.139 | 8.253 | 7.950 | 8.024 | 12,050 | -0.02(-0.31%) |
Oct 19, 2018 | 8.163 | 8.220 | 8.008 | 8.049 | 25,526 | -0.29(-3.44%) |
Oct 18, 2018 | 8.311 | 8.392 | 8.114 | 8.335 | 20,947 | -0.02(-0.29%) |
Oct 17, 2018 | 8.499 | 8.507 | 8.360 | 8.360 | 17,881 | -0.26(-3.04%) |
Oct 16, 2018 | 8.605 | 8.622 | 8.499 | 8.622 | 10,173 | +0.02(+0.29%) |
Oct 15, 2018 | 8.785 | 8.785 | 8.540 | 8.597 | 35,911 | -0.20(-2.33%) |
Oct 12, 2018 | 9.244 | 9.244 | 8.794 | 8.802 | 46,533 | -0.36(-3.93%) |
Oct 11, 2018 | 9.260 | 9.260 | 9.129 | 9.162 | 17,832 | -0.13(-1.41%) |
Oct 10, 2018 | 9.397 | 9.397 | 9.277 | 9.293 | 32,606 | -0.07(-0.70%) |
Oct 09, 2018 | 9.334 | 9.457 | 9.334 | 9.359 | 29,844 | -0.03(-0.35%) |
Oct 08, 2018 | 9.465 | 9.465 | 9.375 | 9.391 | 13,412 | +0.03(+0.35%) |
Oct 05, 2018 | 9.457 | 9.506 | 9.359 | 9.359 | 8,427 | -0.05(-0.52%) |
Oct 04, 2018 | 9.432 | 9.555 | 9.375 | 9.408 | 16,081 | -0.07(-0.78%) |
Oct 03, 2018 | 9.440 | 9.539 | 9.416 | 9.481 | 59,256 | +0.01(+0.09%) |
Oct 02, 2018 | 9.588 | 9.637 | 9.383 | 9.473 | 36,884 | -0.07(-0.77%) |
Oct 01, 2018 | 9.555 | 9.907 | 9.506 | 9.547 | 17,027 | +0.05(+0.52%) |
Sep 28, 2018 | 9.531 | 9.535 | 9.481 | 9.498 | 13,068 | +0.05(+0.52%) |
Sep 27, 2018 | 9.416 | 9.563 | 9.400 | 9.449 | 182,120 | +0.02(+0.26%) |
Sep 26, 2018 | 9.555 | 9.555 | 9.293 | 9.424 | 318,877 | +0.05(+0.52%) |
Sep 25, 2018 | 9.342 | 9.596 | 8.286 | 9.375 | 28,876 | -0.04(-0.43%) |
Sep 24, 2018 | 9.440 | 9.563 | 9.416 | 9.416 | 21,918 | -0.18(-1.88%) |
Sep 21, 2018 | 9.678 | 9.760 | 9.457 | 9.596 | 61,677 | -0.09(-0.93%) |
Sep 20, 2018 | 9.768 | 9.821 | 9.637 | 9.686 | 20,463 | +0.03(+0.34%) |
Sep 19, 2018 | 9.768 | 9.850 | 9.604 | 9.653 | 31,789 | -0.02(-0.25%) |
Sep 18, 2018 | 9.809 | 9.825 | 9.670 | 9.678 | 36,846 | -0.07(-0.67%) |
Sep 17, 2018 | 9.866 | 9.944 | 9.711 | 9.743 | 6,201 | -0.12(-1.24%) |
Sep 14, 2018 | 9.711 | 9.874 | 9.711 | 9.866 | 17,709 | +0.07(+0.75%) |
Sep 13, 2018 | 9.866 | 9.895 | 9.760 | 9.793 | 8,230 | -0.05(-0.50%) |
Sep 12, 2018 | 9.825 | 9.981 | 9.801 | 9.842 | 21,305 | -0.03(-0.33%) |
Sep 11, 2018 | 9.850 | 9.940 | 9.850 | 9.874 | 7,375 | -0.03(-0.33%) |
Sep 10, 2018 | 9.973 | 9.973 | 9.882 | 9.907 | 13,244 | +0.02(+0.17%) |
Sep 07, 2018 | 9.842 | 9.981 | 9.842 | 9.891 | 32,976 | +0.03(+0.33%) |
Sep 06, 2018 | 9.891 | 9.891 | 9.842 | 9.858 | 9,298 | -0.02(-0.25%) |
Sep 05, 2018 | 9.891 | 9.981 | 9.850 | 9.883 | 25,152 | -0.07(-0.66%) |
Sep 04, 2018 | 9.874 | 9.979 | 9.874 | 9.948 | 223,670 | +0.04(+0.41%) |
Aug 31, 2018 | 9.907 | 9.907 | 9.907 | 0 | -0.07(-0.66%) | |
Aug 30, 2018 | 10.01 | 10.05 | 9.973 | 9.973 | 33,064 | -0.02(-0.16%) |
Aug 29, 2018 | 9.989 | 10.04 | 9.908 | 9.989 | 18,254 | +0.02(+0.25%) |
Aug 28, 2018 | 10.01 | 10.05 | 9.891 | 9.964 | 15,815 | -0.03(-0.33%) |
Aug 27, 2018 | 10.01 | 10.01 | 9.891 | 9.997 | 10,626 | +0.02(+0.16%) |
Aug 24, 2018 | 10.02 | 10.13 | 9.924 | 9.981 | 15,755 | -0.04(-0.41%) |
Aug 23, 2018 | 10.10 | 10.10 | 9.932 | 10.02 | 9,261 | -0.11(-1.05%) |
Aug 22, 2018 | 10.26 | 10.26 | 9.997 | 10.13 | 21,410 | -0.15(-1.43%) |
Aug 21, 2018 | 10.28 | 10.37 | 10.12 | 10.28 | 12,631 | +0.05(+0.48%) |
Aug 20, 2018 | 10.32 | 10.38 | 10.09 | 10.23 | 88,639 | -0.05(-0.48%) |
Aug 17, 2018 | 10.33 | 10.34 | 10.16 | 10.28 | 48,609 | -0.05(-0.48%) |
Aug 16, 2018 | 10.32 | 10.42 | 10.17 | 10.32 | 65,163 | +0.07(+0.72%) |
Aug 15, 2018 | 10.33 | 10.44 | 10.23 | 10.25 | 22,826 | -0.19(-1.80%) |
Aug 14, 2018 | 10.32 | 10.48 | 10.30 | 10.44 | 65,771 | +0.15(+1.43%) |
Aug 13, 2018 | 10.48 | 10.48 | 10.28 | 10.29 | 13,952 | -0.09(-0.87%) |
Aug 10, 2018 | 10.35 | 10.48 | 10.34 | 10.38 | 36,273 | -0.02(-0.24%) |
Aug 09, 2018 | 10.37 | 10.45 | 10.28 | 10.41 | 11,508 | +0.05(+0.47%) |
Aug 08, 2018 | 10.14 | 10.38 | 10.14 | 10.36 | 28,653 | +0.20(+2.02%) |
Aug 07, 2018 | 10.23 | 10.25 | 10.10 | 10.15 | 8,299 | -0.04(-0.40%) |
Aug 06, 2018 | 10.43 | 10.43 | 10.12 | 10.19 | 6,322 | -0.21(-2.05%) |
Aug 03, 2018 | 10.43 | 10.46 | 10.09 | 10.41 | 31,632 | -0.02(-0.24%) |
Aug 02, 2018 | 10.44 | 10.44 | 10.19 | 10.43 | 28,528 | -0.03(-0.31%) |