Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.886 | 8.948 | 8.802 | 8.807 | 138,807 | +0.01(+0.10%) |
Oct 30, 2018 | 8.710 | 8.846 | 8.679 | 8.798 | 217,227 | +0.08(+0.91%) |
Oct 29, 2018 | 8.864 | 8.926 | 8.679 | 8.719 | 301,809 | -0.05(-0.60%) |
Oct 26, 2018 | 8.807 | 8.846 | 8.653 | 8.772 | 246,296 | -0.09(-1.04%) |
Oct 25, 2018 | 8.934 | 8.934 | 8.829 | 8.864 | 202,626 | +0.00(+0.05%) |
Oct 24, 2018 | 8.978 | 8.978 | 8.855 | 8.860 | 141,629 | -0.12(-1.32%) |
Oct 23, 2018 | 8.978 | 9.000 | 8.926 | 8.978 | 165,062 | -0.11(-1.16%) |
Oct 22, 2018 | 9.062 | 9.168 | 9.022 | 9.084 | 284,936 | -0.02(-0.24%) |
Oct 19, 2018 | 9.097 | 9.146 | 9.071 | 9.106 | 136,553 | +0.07(+0.78%) |
Oct 18, 2018 | 9.115 | 9.168 | 9.036 | 9.036 | 286,567 | -0.14(-1.49%) |
Oct 17, 2018 | 9.238 | 9.238 | 9.095 | 9.172 | 244,899 | -0.21(-2.25%) |
Oct 16, 2018 | 9.291 | 9.399 | 9.132 | 9.383 | 265,164 | +0.18(+2.01%) |
Oct 15, 2018 | 9.216 | 9.247 | 9.146 | 9.198 | 161,803 | -0.06(-0.67%) |
Oct 12, 2018 | 9.154 | 9.348 | 9.075 | 9.260 | 291,057 | +0.28(+3.14%) |
Oct 11, 2018 | 8.882 | 9.040 | 8.860 | 8.978 | 333,346 | +0.09(+1.04%) |
Oct 10, 2018 | 9.027 | 9.058 | 8.864 | 8.886 | 484,321 | -0.08(-0.93%) |
Oct 09, 2018 | 9.075 | 9.080 | 8.939 | 8.970 | 362,647 | -0.15(-1.64%) |
Oct 08, 2018 | 9.194 | 9.265 | 9.075 | 9.119 | 380,051 | -0.13(-1.43%) |
Oct 05, 2018 | 9.388 | 9.392 | 9.247 | 9.251 | 428,974 | -0.28(-2.91%) |
Oct 04, 2018 | 9.577 | 9.630 | 9.445 | 9.529 | 480,958 | -0.15(-1.59%) |
Oct 03, 2018 | 9.683 | 9.749 | 9.639 | 9.683 | 451,975 | -0.04(-0.36%) |
Oct 02, 2018 | 9.731 | 9.740 | 9.665 | 9.718 | 261,511 | -0.06(-0.63%) |
Oct 01, 2018 | 9.793 | 9.795 | 9.740 | 9.779 | 355,628 | +0.04(+0.41%) |
Sep 28, 2018 | 9.828 | 9.949 | 9.722 | 9.740 | 476,916 | -0.11(-1.16%) |
Sep 27, 2018 | 9.898 | 9.903 | 9.837 | 9.854 | 147,664 | -0.09(-0.93%) |
Sep 26, 2018 | 9.876 | 9.973 | 9.859 | 9.947 | 100,972 | +0.07(+0.76%) |
Sep 25, 2018 | 9.973 | 9.973 | 9.867 | 9.872 | 210,052 | -0.07(-0.71%) |
Sep 24, 2018 | 9.925 | 9.958 | 9.815 | 9.942 | 315,339 | -0.07(-0.70%) |
Sep 21, 2018 | 10.07 | 10.14 | 9.991 | 10.01 | 444,652 | -0.18(-1.81%) |
Sep 20, 2018 | 10.24 | 10.24 | 10.15 | 10.20 | 334,126 | +0.01(+0.13%) |
Sep 19, 2018 | 10.22 | 10.24 | 10.17 | 10.18 | 239,124 | -0.01(-0.13%) |
Sep 18, 2018 | 10.24 | 10.27 | 10.17 | 10.20 | 200,808 | -0.08(-0.75%) |
Sep 17, 2018 | 10.33 | 10.33 | 10.27 | 10.27 | 186,847 | -0.09(-0.82%) |
Sep 14, 2018 | 10.40 | 10.42 | 10.36 | 10.36 | 96,713 | -0.02(-0.14%) |
Sep 13, 2018 | 10.36 | 10.42 | 10.36 | 10.37 | 332,142 | +0.10(+0.98%) |
Sep 12, 2018 | 10.26 | 10.31 | 10.24 | 10.27 | 171,518 | +0.03(+0.25%) |
Sep 11, 2018 | 10.30 | 10.30 | 10.19 | 10.25 | 289,878 | -0.11(-1.07%) |
Sep 10, 2018 | 10.42 | 10.42 | 10.36 | 10.36 | 111,581 | -0.11(-1.02%) |
Sep 07, 2018 | 10.48 | 10.52 | 10.44 | 10.47 | 75,872 | -0.03(-0.28%) |
Sep 06, 2018 | 10.47 | 10.51 | 10.44 | 10.50 | 100,678 | -0.01(-0.08%) |
Sep 05, 2018 | 10.57 | 10.57 | 10.48 | 10.51 | 195,830 | -0.15(-1.36%) |
Sep 04, 2018 | 10.71 | 10.73 | 10.59 | 10.65 | 345,258 | -0.23(-2.08%) |
Aug 31, 2018 | 10.88 | 10.88 | 10.88 | 0 | +0.15(+1.43%) | |
Aug 30, 2018 | 10.83 | 10.83 | 10.67 | 10.72 | 165,741 | -0.10(-0.91%) |
Aug 29, 2018 | 10.82 | 10.86 | 10.77 | 10.82 | 146,566 | -0.04(-0.35%) |
Aug 28, 2018 | 10.89 | 10.89 | 10.85 | 10.86 | 72,643 | -0.03(-0.24%) |
Aug 27, 2018 | 10.85 | 10.95 | 10.85 | 10.89 | 178,185 | +0.10(+0.95%) |
Aug 24, 2018 | 10.68 | 10.83 | 10.68 | 10.78 | 141,206 | +0.13(+1.24%) |
Aug 23, 2018 | 10.73 | 10.73 | 10.62 | 10.65 | 146,641 | -0.09(-0.87%) |
Aug 22, 2018 | 10.74 | 10.80 | 10.73 | 10.74 | 147,681 | -0.02(-0.20%) |
Aug 21, 2018 | 10.66 | 10.82 | 10.66 | 10.77 | 188,212 | +0.11(+1.00%) |
Aug 20, 2018 | 10.63 | 10.67 | 10.57 | 10.66 | 186,327 | +0.08(+0.73%) |
Aug 17, 2018 | 10.58 | 10.64 | 10.54 | 10.58 | 126,922 | -0.03(-0.24%) |
Aug 16, 2018 | 10.51 | 10.67 | 10.51 | 10.61 | 189,320 | +0.13(+1.22%) |
Aug 15, 2018 | 10.59 | 10.60 | 10.38 | 10.48 | 263,733 | -0.20(-1.88%) |
Aug 14, 2018 | 10.65 | 10.70 | 10.64 | 10.68 | 73,881 | +0.05(+0.44%) |
Aug 13, 2018 | 10.69 | 10.72 | 10.61 | 10.63 | 157,156 | -0.09(-0.84%) |
Aug 10, 2018 | 10.80 | 10.80 | 10.72 | 10.72 | 149,871 | -0.13(-1.18%) |
Aug 09, 2018 | 10.86 | 10.89 | 10.84 | 10.85 | 65,400 | -0.05(-0.43%) |
Aug 08, 2018 | 10.86 | 10.91 | 10.84 | 10.90 | 117,651 | +0.07(+0.66%) |
Aug 07, 2018 | 10.82 | 10.87 | 10.82 | 10.83 | 141,461 | -0.04(-0.35%) |
Aug 06, 2018 | 10.89 | 10.89 | 10.83 | 10.86 | 73,132 | -0.03(-0.27%) |
Aug 03, 2018 | 10.89 | 10.93 | 10.89 | 10.89 | 96,947 | +0.07(+0.63%) |
Aug 02, 2018 | 10.87 | 10.88 | 10.77 | 10.83 | 154,704 | -0.10(-0.94%) |