Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.582 | 8.966 | 8.528 | 8.929 | 258,837 | +0.37(+4.26%) |
Oct 30, 2018 | 8.491 | 8.638 | 8.372 | 8.564 | 107,012 | +0.09(+1.08%) |
Oct 29, 2018 | 8.765 | 8.911 | 8.336 | 8.473 | 598,457 | -0.19(-2.21%) |
Oct 26, 2018 | 9.030 | 9.112 | 8.610 | 8.664 | 548,185 | -0.42(-4.62%) |
Oct 25, 2018 | 8.747 | 9.148 | 8.728 | 9.084 | 134,872 | +0.37(+4.19%) |
Oct 24, 2018 | 8.874 | 8.874 | 8.664 | 8.719 | 205,161 | -0.18(-2.05%) |
Oct 23, 2018 | 8.865 | 8.993 | 8.582 | 8.902 | 560,915 | -0.49(-5.25%) |
Oct 22, 2018 | 8.948 | 9.495 | 8.902 | 9.395 | 365,361 | +0.75(+8.66%) |
Oct 19, 2018 | 8.564 | 8.902 | 8.564 | 8.646 | 148,847 | +0.09(+1.07%) |
Oct 18, 2018 | 8.820 | 8.904 | 8.537 | 8.555 | 276,857 | -0.37(-4.19%) |
Oct 17, 2018 | 8.975 | 9.011 | 8.628 | 8.929 | 208,594 | -0.05(-0.51%) |
Oct 16, 2018 | 8.582 | 9.030 | 8.509 | 8.975 | 184,764 | +0.37(+4.35%) |
Oct 15, 2018 | 8.454 | 8.792 | 8.354 | 8.601 | 190,276 | +0.12(+1.40%) |
Oct 12, 2018 | 8.838 | 9.048 | 8.409 | 8.482 | 446,105 | -0.26(-3.03%) |
Oct 11, 2018 | 8.774 | 8.957 | 8.637 | 8.747 | 140,430 | -0.21(-2.34%) |
Oct 10, 2018 | 9.221 | 9.230 | 8.920 | 8.957 | 253,095 | -0.26(-2.87%) |
Oct 09, 2018 | 8.984 | 9.313 | 8.984 | 9.221 | 188,916 | +0.20(+2.23%) |
Oct 08, 2018 | 8.792 | 9.121 | 8.674 | 9.021 | 220,465 | +0.10(+1.13%) |
Oct 05, 2018 | 8.582 | 9.084 | 8.582 | 8.920 | 230,555 | +0.31(+3.61%) |
Oct 04, 2018 | 8.674 | 8.747 | 8.486 | 8.610 | 530,399 | -0.14(-1.57%) |
Oct 03, 2018 | 8.719 | 8.938 | 8.555 | 8.747 | 268,650 | +0.05(+0.63%) |
Oct 02, 2018 | 9.021 | 9.048 | 8.318 | 8.692 | 549,385 | -0.30(-3.35%) |
Oct 01, 2018 | 9.203 | 9.249 | 8.948 | 8.993 | 109,018 | -0.07(-0.81%) |
Sep 28, 2018 | 9.112 | 9.313 | 9.057 | 9.066 | 304,924 | -0.07(-0.80%) |
Sep 27, 2018 | 9.221 | 9.249 | 9.121 | 9.139 | 522,642 | -0.05(-0.50%) |
Sep 26, 2018 | 9.176 | 9.304 | 9.094 | 9.185 | 490,730 | -0.05(-0.59%) |
Sep 25, 2018 | 9.404 | 9.486 | 9.194 | 9.240 | 171,171 | -0.28(-2.97%) |
Sep 24, 2018 | 9.294 | 9.587 | 9.094 | 9.523 | 687,012 | +0.05(+0.58%) |
Sep 21, 2018 | 9.313 | 9.541 | 9.194 | 9.468 | 2,009,391 | +0.29(+3.18%) |
Sep 20, 2018 | 9.294 | 9.386 | 9.002 | 9.176 | 853,810 | -0.09(-0.99%) |
Sep 19, 2018 | 9.130 | 9.276 | 9.084 | 9.267 | 314,610 | +0.16(+1.70%) |
Sep 18, 2018 | 9.121 | 9.176 | 9.084 | 9.112 | 196,486 | +0.03(+0.30%) |
Sep 17, 2018 | 9.021 | 9.313 | 9.011 | 9.084 | 178,426 | +0.04(+0.40%) |
Sep 14, 2018 | 9.313 | 9.404 | 8.838 | 9.048 | 617,735 | -0.26(-2.75%) |
Sep 13, 2018 | 9.404 | 9.404 | 9.189 | 9.304 | 799,263 | -0.28(-2.95%) |
Sep 12, 2018 | 9.349 | 9.587 | 9.094 | 9.587 | 319,406 | +0.17(+1.84%) |
Sep 11, 2018 | 8.966 | 9.477 | 8.856 | 9.413 | 171,788 | +0.46(+5.10%) |
Sep 10, 2018 | 9.148 | 9.316 | 8.783 | 8.957 | 396,760 | -0.28(-3.06%) |
Sep 07, 2018 | 9.623 | 9.851 | 9.231 | 9.240 | 418,833 | -0.47(-4.89%) |
Sep 06, 2018 | 10.04 | 10.24 | 9.587 | 9.714 | 300,278 | -0.44(-4.32%) |
Sep 05, 2018 | 10.49 | 10.50 | 10.12 | 10.15 | 533,067 | -0.44(-4.14%) |
Sep 04, 2018 | 10.60 | 10.66 | 10.55 | 10.59 | 278,211 | -0.24(-2.19%) |
Aug 31, 2018 | 10.83 | 10.83 | 10.83 | 0 | -0.14(-1.25%) | |
Aug 30, 2018 | 11.26 | 11.39 | 10.96 | 10.97 | 285,758 | -0.48(-4.23%) |
Aug 29, 2018 | 11.10 | 11.66 | 10.98 | 11.45 | 413,105 | +0.32(+2.87%) |
Aug 28, 2018 | 10.59 | 11.30 | 10.32 | 11.13 | 517,186 | +0.31(+2.87%) |
Aug 27, 2018 | 11.61 | 11.69 | 10.80 | 10.82 | 752,263 | -1.05(-8.85%) |
Aug 24, 2018 | 11.99 | 12.05 | 11.34 | 11.87 | 1,111,156 | +0.15(+1.25%) |
Aug 23, 2018 | 11.63 | 12.99 | 11.32 | 11.72 | 5,299,261 | +1.53(+15.05%) |
Aug 22, 2018 | 10.15 | 10.31 | 10.08 | 10.19 | 481,902 | +0.16(+1.55%) |
Aug 21, 2018 | 10.57 | 10.57 | 9.861 | 10.03 | 350,420 | -0.24(-2.31%) |
Aug 20, 2018 | 10.23 | 10.62 | 9.769 | 10.27 | 405,565 | +0.14(+1.35%) |
Aug 17, 2018 | 9.203 | 10.21 | 9.066 | 10.13 | 278,418 | +1.00(+11.00%) |
Aug 16, 2018 | 9.176 | 9.337 | 8.993 | 9.130 | 233,376 | +0.02(+0.20%) |
Aug 15, 2018 | 9.294 | 9.477 | 8.792 | 9.112 | 380,476 | -0.40(-4.22%) |
Aug 14, 2018 | 9.678 | 9.906 | 8.719 | 9.514 | 1,011,178 | -0.15(-1.51%) |
Aug 13, 2018 | 11.32 | 11.34 | 9.541 | 9.660 | 817,444 | -1.70(-14.95%) |
Aug 10, 2018 | 11.60 | 11.60 | 11.24 | 11.36 | 176,010 | -0.26(-2.20%) |
Aug 09, 2018 | 11.39 | 11.76 | 11.32 | 11.61 | 280,915 | +0.18(+1.60%) |
Aug 08, 2018 | 11.60 | 11.69 | 11.21 | 11.43 | 217,886 | -0.23(-1.96%) |
Aug 07, 2018 | 11.39 | 11.78 | 11.10 | 11.66 | 329,286 | +0.33(+2.90%) |
Aug 06, 2018 | 11.28 | 11.39 | 11.09 | 11.33 | 293,684 | +0.15(+1.31%) |
Aug 03, 2018 | 11.18 | 11.64 | 11.05 | 11.18 | 522,993 | +0.05(+0.41%) |
Aug 02, 2018 | 11.01 | 11.21 | 10.96 | 11.14 | 362,861 | -0.03(-0.24%) |