Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.670 | 7.979 | 7.570 | 7.922 | 427,159 | +0.34(+4.45%) |
Oct 30, 2018 | 7.721 | 7.879 | 7.397 | 7.584 | 329,757 | -0.14(-1.77%) |
Oct 29, 2018 | 7.800 | 8.195 | 7.577 | 7.721 | 546,567 | -0.01(-0.19%) |
Oct 26, 2018 | 7.800 | 7.929 | 7.685 | 7.735 | 532,930 | -0.25(-3.15%) |
Oct 25, 2018 | 7.893 | 8.044 | 7.785 | 7.986 | 487,951 | +0.23(+2.97%) |
Oct 24, 2018 | 8.475 | 8.554 | 7.706 | 7.756 | 418,720 | -0.72(-8.48%) |
Oct 23, 2018 | 8.799 | 8.849 | 8.364 | 8.475 | 399,848 | -0.50(-5.60%) |
Oct 22, 2018 | 8.741 | 9.086 | 8.590 | 8.979 | 275,350 | +0.23(+2.63%) |
Oct 19, 2018 | 8.885 | 9.022 | 8.598 | 8.748 | 330,386 | -0.14(-1.54%) |
Oct 18, 2018 | 8.842 | 8.979 | 8.806 | 8.885 | 343,762 | +0.13(+1.48%) |
Oct 17, 2018 | 9.094 | 9.094 | 8.655 | 8.756 | 264,950 | -0.35(-3.87%) |
Oct 16, 2018 | 9.209 | 9.266 | 9.018 | 9.108 | 135,174 | -0.06(-0.71%) |
Oct 15, 2018 | 9.280 | 9.284 | 9.047 | 9.173 | 125,908 | -0.11(-1.16%) |
Oct 12, 2018 | 9.223 | 9.496 | 9.079 | 9.280 | 477,982 | +0.33(+3.69%) |
Oct 11, 2018 | 9.237 | 9.237 | 8.921 | 8.950 | 301,181 | -0.33(-3.56%) |
Oct 10, 2018 | 9.956 | 9.956 | 9.266 | 9.280 | 302,158 | -0.72(-7.19%) |
Oct 09, 2018 | 10.21 | 10.53 | 9.942 | 9.999 | 296,567 | -0.14(-1.35%) |
Oct 08, 2018 | 10.34 | 10.50 | 10.08 | 10.14 | 129,199 | -0.24(-2.29%) |
Oct 05, 2018 | 10.37 | 10.40 | 10.25 | 10.37 | 434,997 | +0.04(+0.35%) |
Oct 04, 2018 | 10.71 | 10.83 | 10.30 | 10.34 | 381,100 | -0.19(-1.84%) |
Oct 03, 2018 | 10.37 | 10.56 | 10.23 | 10.53 | 129,738 | +0.18(+1.74%) |
Oct 02, 2018 | 10.54 | 10.61 | 10.23 | 10.35 | 170,096 | -0.17(-1.57%) |
Oct 01, 2018 | 10.24 | 10.52 | 9.999 | 10.52 | 445,132 | +0.45(+4.50%) |
Sep 28, 2018 | 9.676 | 10.14 | 9.676 | 10.06 | 203,657 | +0.33(+3.40%) |
Sep 27, 2018 | 9.582 | 9.820 | 9.539 | 9.733 | 152,460 | +0.19(+1.96%) |
Sep 26, 2018 | 9.820 | 10.08 | 9.489 | 9.546 | 311,215 | -0.30(-3.07%) |
Sep 25, 2018 | 9.798 | 10.04 | 9.798 | 9.848 | 111,812 | +0.06(+0.66%) |
Sep 24, 2018 | 9.863 | 9.985 | 9.733 | 9.784 | 132,168 | -0.01(-0.07%) |
Sep 21, 2018 | 9.848 | 9.863 | 9.518 | 9.791 | 504,552 | -0.07(-0.73%) |
Sep 20, 2018 | 9.625 | 9.884 | 9.503 | 9.863 | 255,947 | +0.30(+3.16%) |
Sep 19, 2018 | 9.439 | 9.697 | 9.439 | 9.561 | 181,445 | +0.12(+1.29%) |
Sep 18, 2018 | 9.259 | 9.496 | 9.259 | 9.439 | 167,227 | +0.15(+1.63%) |
Sep 17, 2018 | 9.482 | 9.546 | 9.176 | 9.288 | 162,170 | -0.15(-1.60%) |
Sep 14, 2018 | 9.115 | 9.618 | 9.108 | 9.439 | 329,969 | +0.42(+4.62%) |
Sep 13, 2018 | 9.201 | 9.248 | 8.979 | 9.022 | 176,661 | -0.16(-1.72%) |
Sep 12, 2018 | 9.295 | 9.590 | 9.129 | 9.180 | 280,210 | -0.13(-1.39%) |
Sep 11, 2018 | 9.043 | 9.388 | 9.007 | 9.309 | 257,650 | +0.19(+2.13%) |
Sep 10, 2018 | 9.058 | 9.252 | 9.043 | 9.115 | 332,499 | +0.14(+1.60%) |
Sep 07, 2018 | 8.950 | 9.173 | 8.950 | 8.971 | 410,096 | -0.04(-0.48%) |
Sep 06, 2018 | 9.201 | 9.252 | 8.914 | 9.014 | 468,276 | -0.19(-2.03%) |
Sep 05, 2018 | 9.496 | 9.582 | 9.173 | 9.201 | 243,686 | -0.36(-3.76%) |
Sep 04, 2018 | 9.820 | 9.877 | 9.546 | 9.561 | 318,217 | -0.31(-3.13%) |
Aug 31, 2018 | 9.870 | 9.870 | 9.870 | 0 | -0.26(-2.56%) | |
Aug 30, 2018 | 10.28 | 10.32 | 9.942 | 10.13 | 205,401 | -0.20(-1.95%) |
Aug 29, 2018 | 10.41 | 10.45 | 10.24 | 10.33 | 157,467 | -0.04(-0.35%) |
Aug 28, 2018 | 10.18 | 10.42 | 10.17 | 10.37 | 230,794 | +0.27(+2.63%) |
Aug 27, 2018 | 10.06 | 10.24 | 9.931 | 10.10 | 352,698 | +0.04(+0.43%) |
Aug 24, 2018 | 9.999 | 10.19 | 9.999 | 10.06 | 306,042 | +0.10(+1.01%) |
Aug 23, 2018 | 10.10 | 10.14 | 9.884 | 9.956 | 215,366 | -0.19(-1.91%) |
Aug 22, 2018 | 10.05 | 10.34 | 10.05 | 10.15 | 287,587 | +0.16(+1.58%) |
Aug 21, 2018 | 9.669 | 10.05 | 9.669 | 9.992 | 298,928 | +0.38(+3.96%) |
Aug 20, 2018 | 9.381 | 9.733 | 9.381 | 9.611 | 325,846 | +0.23(+2.45%) |
Aug 17, 2018 | 9.022 | 9.431 | 9.022 | 9.381 | 359,321 | +0.38(+4.23%) |
Aug 16, 2018 | 9.079 | 9.223 | 8.971 | 9.000 | 252,536 | -0.06(-0.63%) |
Aug 15, 2018 | 9.439 | 9.611 | 8.943 | 9.058 | 451,479 | -0.43(-4.55%) |
Aug 14, 2018 | 9.532 | 9.604 | 9.363 | 9.489 | 358,898 | +0.01(+0.08%) |
Aug 13, 2018 | 9.647 | 9.690 | 9.446 | 9.482 | 218,690 | -0.22(-2.22%) |
Aug 10, 2018 | 9.891 | 10.09 | 9.625 | 9.697 | 460,315 | -0.28(-2.81%) |
Aug 09, 2018 | 10.42 | 10.72 | 9.669 | 9.978 | 709,734 | -0.45(-4.34%) |
Aug 08, 2018 | 10.64 | 10.66 | 10.37 | 10.43 | 172,076 | -0.17(-1.56%) |
Aug 07, 2018 | 10.73 | 10.75 | 10.46 | 10.60 | 195,808 | -0.04(-0.34%) |
Aug 06, 2018 | 10.49 | 10.78 | 10.42 | 10.63 | 99,822 | +0.16(+1.51%) |
Aug 03, 2018 | 10.61 | 10.65 | 10.35 | 10.47 | 208,108 | -0.13(-1.22%) |
Aug 02, 2018 | 10.47 | 10.71 | 10.41 | 10.60 | 111,648 | +0.03(+0.27%) |