Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.24 | 11.40 | 11.21 | 11.38 | 267,855 | +0.31(+2.81%) |
Oct 30, 2018 | 10.88 | 11.11 | 10.88 | 11.07 | 243,286 | +0.19(+1.77%) |
Oct 29, 2018 | 11.27 | 11.40 | 10.67 | 10.88 | 460,619 | -0.30(-2.70%) |
Oct 26, 2018 | 11.19 | 11.51 | 11.08 | 11.18 | 364,242 | -0.36(-3.09%) |
Oct 25, 2018 | 11.11 | 11.70 | 11.10 | 11.53 | 752,413 | +0.73(+6.77%) |
Oct 24, 2018 | 10.80 | 11.32 | 10.59 | 10.80 | 1,173,539 | -0.17(-1.58%) |
Oct 23, 2018 | 9.633 | 11.12 | 9.350 | 10.98 | 1,283,330 | +2.12(+23.94%) |
Oct 22, 2018 | 8.820 | 8.948 | 8.747 | 8.856 | 479,052 | +0.22(+2.54%) |
Oct 19, 2018 | 8.829 | 8.838 | 8.609 | 8.637 | 112,369 | -0.19(-2.17%) |
Oct 18, 2018 | 8.911 | 8.920 | 8.801 | 8.829 | 154,433 | -0.04(-0.41%) |
Oct 17, 2018 | 9.002 | 9.048 | 8.737 | 8.865 | 132,822 | +0.07(+0.83%) |
Oct 16, 2018 | 8.701 | 8.810 | 8.619 | 8.792 | 109,858 | +0.25(+2.89%) |
Oct 15, 2018 | 8.500 | 8.591 | 8.408 | 8.545 | 75,964 | +0.02(+0.21%) |
Oct 12, 2018 | 8.472 | 8.564 | 8.417 | 8.527 | 92,127 | +0.14(+1.63%) |
Oct 11, 2018 | 8.463 | 8.673 | 8.344 | 8.390 | 97,984 | -0.04(-0.43%) |
Oct 10, 2018 | 8.829 | 8.838 | 8.390 | 8.427 | 115,797 | -0.41(-4.65%) |
Oct 09, 2018 | 8.829 | 8.957 | 8.783 | 8.838 | 62,945 | +0.00(+0.00%) |
Oct 08, 2018 | 8.820 | 8.847 | 8.747 | 8.838 | 184,095 | +0.01(+0.10%) |
Oct 05, 2018 | 8.847 | 8.884 | 8.335 | 8.829 | 106,898 | -0.02(-0.21%) |
Oct 04, 2018 | 8.975 | 8.984 | 8.536 | 8.847 | 250,329 | -0.16(-1.83%) |
Oct 03, 2018 | 8.975 | 9.057 | 8.863 | 9.012 | 108,339 | +0.07(+0.82%) |
Oct 02, 2018 | 9.057 | 9.057 | 8.801 | 8.938 | 112,699 | -0.16(-1.71%) |
Oct 01, 2018 | 9.194 | 9.249 | 9.033 | 9.094 | 103,297 | -0.10(-1.09%) |
Sep 28, 2018 | 9.140 | 9.313 | 9.140 | 9.194 | 48,580 | +0.03(+0.30%) |
Sep 27, 2018 | 9.258 | 9.258 | 9.112 | 9.167 | 50,560 | -0.08(-0.89%) |
Sep 26, 2018 | 9.267 | 9.304 | 9.185 | 9.249 | 101,151 | -0.03(-0.30%) |
Sep 25, 2018 | 9.167 | 9.304 | 9.140 | 9.277 | 152,771 | +0.11(+1.20%) |
Sep 24, 2018 | 9.185 | 9.222 | 9.044 | 9.167 | 99,147 | -0.06(-0.69%) |
Sep 21, 2018 | 9.213 | 9.313 | 9.098 | 9.231 | 233,382 | +0.03(+0.30%) |
Sep 20, 2018 | 8.957 | 9.267 | 8.902 | 9.203 | 190,116 | +0.43(+4.90%) |
Sep 19, 2018 | 8.893 | 8.929 | 8.637 | 8.774 | 127,878 | -0.10(-1.13%) |
Sep 18, 2018 | 8.856 | 9.057 | 8.792 | 8.874 | 147,941 | +0.02(+0.21%) |
Sep 17, 2018 | 9.578 | 9.596 | 8.619 | 8.856 | 462,657 | -0.82(-8.50%) |
Sep 14, 2018 | 9.587 | 9.706 | 9.377 | 9.679 | 137,753 | +0.10(+1.05%) |
Sep 13, 2018 | 9.587 | 9.679 | 9.442 | 9.578 | 146,392 | +0.05(+0.48%) |
Sep 12, 2018 | 9.615 | 9.633 | 9.267 | 9.533 | 263,934 | -0.15(-1.51%) |
Sep 11, 2018 | 9.962 | 9.962 | 9.615 | 9.679 | 249,509 | -0.27(-2.75%) |
Sep 10, 2018 | 9.999 | 10.03 | 9.916 | 9.953 | 141,088 | +0.04(+0.37%) |
Sep 07, 2018 | 9.953 | 10.24 | 9.898 | 9.916 | 692,815 | +0.05(+0.46%) |
Sep 06, 2018 | 9.386 | 10.04 | 9.363 | 9.871 | 761,969 | +0.48(+5.06%) |
Sep 05, 2018 | 9.313 | 9.496 | 9.249 | 9.395 | 132,372 | -0.08(-0.87%) |
Sep 04, 2018 | 9.670 | 9.679 | 9.322 | 9.478 | 156,955 | -0.22(-2.26%) |
Aug 31, 2018 | 9.697 | 9.697 | 9.697 | 0 | +0.04(+0.38%) | |
Aug 30, 2018 | 9.697 | 9.779 | 9.615 | 9.660 | 110,371 | -0.10(-1.03%) |
Aug 29, 2018 | 9.898 | 10.02 | 9.647 | 9.761 | 217,427 | -0.04(-0.37%) |
Aug 28, 2018 | 9.615 | 10.04 | 9.615 | 9.798 | 350,339 | +0.35(+3.68%) |
Aug 27, 2018 | 9.670 | 9.798 | 9.386 | 9.450 | 275,144 | -0.27(-2.73%) |
Aug 24, 2018 | 9.724 | 9.816 | 9.633 | 9.715 | 158,214 | +0.05(+0.47%) |
Aug 23, 2018 | 9.852 | 9.898 | 9.542 | 9.670 | 233,686 | -0.14(-1.40%) |
Aug 22, 2018 | 9.679 | 9.989 | 9.642 | 9.807 | 277,623 | +0.00(+0.00%) |
Aug 21, 2018 | 9.935 | 9.935 | 9.533 | 9.807 | 371,392 | -0.15(-1.47%) |
Aug 20, 2018 | 10.06 | 10.19 | 9.907 | 9.953 | 222,808 | -0.07(-0.73%) |
Aug 17, 2018 | 10.23 | 10.29 | 9.825 | 10.03 | 257,672 | -0.20(-1.97%) |
Aug 16, 2018 | 10.37 | 10.41 | 10.09 | 10.23 | 300,708 | -0.16(-1.58%) |
Aug 15, 2018 | 9.889 | 10.49 | 9.651 | 10.39 | 437,221 | +0.28(+2.80%) |
Aug 14, 2018 | 10.07 | 10.35 | 10.02 | 10.11 | 462,970 | +0.04(+0.36%) |
Aug 13, 2018 | 9.596 | 10.11 | 9.533 | 10.07 | 1,048,948 | +0.54(+5.66%) |
Aug 10, 2018 | 9.368 | 9.551 | 9.304 | 9.533 | 506,810 | +0.19(+2.05%) |
Aug 09, 2018 | 9.103 | 9.350 | 9.076 | 9.341 | 488,765 | +0.26(+2.82%) |
Aug 08, 2018 | 9.030 | 9.140 | 8.938 | 9.085 | 222,762 | +0.00(+0.00%) |
Aug 07, 2018 | 9.048 | 9.112 | 8.884 | 9.085 | 195,478 | +0.00(+0.00%) |
Aug 06, 2018 | 9.002 | 9.112 | 8.938 | 9.085 | 204,130 | +0.04(+0.40%) |
Aug 03, 2018 | 8.975 | 9.057 | 8.938 | 9.048 | 142,020 | +0.16(+1.85%) |
Aug 02, 2018 | 8.696 | 8.937 | 8.597 | 8.884 | 282,061 | +0.02(+0.20%) |