Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.558 | 9.827 | 9.539 | 9.778 | 40,466,748 | +0.33(+3.50%) |
Oct 30, 2018 | 9.279 | 9.513 | 9.211 | 9.448 | 44,745,668 | +0.21(+2.24%) |
Oct 29, 2018 | 9.940 | 9.979 | 9.131 | 9.241 | 60,695,332 | -0.52(-5.31%) |
Oct 26, 2018 | 9.390 | 9.849 | 9.377 | 9.759 | 60,303,404 | +0.23(+2.38%) |
Oct 25, 2018 | 9.675 | 9.694 | 9.312 | 9.532 | 45,557,736 | +0.14(+1.52%) |
Oct 24, 2018 | 10.07 | 10.08 | 9.351 | 9.390 | 45,657,612 | -0.47(-4.79%) |
Oct 23, 2018 | 9.946 | 9.972 | 9.700 | 9.862 | 45,692,628 | -0.35(-3.42%) |
Oct 22, 2018 | 10.10 | 10.22 | 10.00 | 10.21 | 35,399,416 | +0.33(+3.34%) |
Oct 19, 2018 | 9.927 | 10.07 | 9.798 | 9.882 | 28,917,756 | +0.07(+0.73%) |
Oct 18, 2018 | 10.26 | 10.26 | 9.765 | 9.810 | 43,793,128 | -0.51(-4.90%) |
Oct 17, 2018 | 10.21 | 10.37 | 10.04 | 10.32 | 42,524,716 | +0.29(+2.91%) |
Oct 16, 2018 | 10.28 | 10.29 | 9.934 | 10.02 | 34,295,420 | +0.01(+0.13%) |
Oct 15, 2018 | 9.972 | 10.16 | 9.817 | 10.01 | 31,459,754 | +0.13(+1.31%) |
Oct 12, 2018 | 9.908 | 10.03 | 9.746 | 9.882 | 27,200,226 | +0.20(+2.07%) |
Oct 11, 2018 | 9.713 | 9.901 | 9.610 | 9.681 | 31,599,608 | +0.06(+0.67%) |
Oct 10, 2018 | 10.02 | 10.06 | 9.616 | 9.616 | 36,037,524 | -0.45(-4.44%) |
Oct 09, 2018 | 9.934 | 10.13 | 9.804 | 10.06 | 32,750,476 | +0.21(+2.17%) |
Oct 08, 2018 | 9.739 | 9.946 | 9.655 | 9.849 | 44,740,692 | +0.13(+1.33%) |
Oct 05, 2018 | 9.629 | 9.765 | 9.590 | 9.720 | 35,838,844 | -0.06(-0.60%) |
Oct 04, 2018 | 10.04 | 10.05 | 9.700 | 9.778 | 33,174,196 | -0.23(-2.27%) |
Oct 03, 2018 | 10.22 | 10.45 | 9.901 | 10.00 | 62,566,804 | -0.11(-1.09%) |
Oct 02, 2018 | 9.940 | 10.23 | 9.901 | 10.11 | 53,037,060 | +0.38(+3.93%) |
Oct 01, 2018 | 9.590 | 9.794 | 9.519 | 9.733 | 20,529,346 | +0.12(+1.28%) |
Sep 28, 2018 | 9.564 | 9.798 | 9.558 | 9.610 | 27,044,718 | +0.00(+0.00%) |
Sep 27, 2018 | 9.713 | 9.726 | 9.519 | 9.610 | 26,149,596 | -0.10(-1.00%) |
Sep 26, 2018 | 9.882 | 9.901 | 9.597 | 9.707 | 46,955,512 | -0.17(-1.70%) |
Sep 25, 2018 | 9.506 | 9.882 | 9.506 | 9.875 | 35,786,996 | +0.30(+3.11%) |
Sep 24, 2018 | 9.694 | 9.836 | 9.551 | 9.577 | 26,366,062 | -0.17(-1.79%) |
Sep 21, 2018 | 9.487 | 9.778 | 9.474 | 9.752 | 42,815,836 | +0.35(+3.72%) |
Sep 20, 2018 | 9.383 | 9.425 | 9.254 | 9.403 | 29,034,726 | +0.19(+2.11%) |
Sep 19, 2018 | 9.111 | 9.325 | 9.098 | 9.208 | 33,650,232 | +0.27(+2.97%) |
Sep 18, 2018 | 8.781 | 9.040 | 8.774 | 8.943 | 30,635,362 | +0.29(+3.37%) |
Sep 17, 2018 | 8.587 | 8.703 | 8.580 | 8.651 | 19,855,268 | +0.07(+0.83%) |
Sep 14, 2018 | 8.515 | 8.613 | 8.470 | 8.580 | 25,354,056 | +0.27(+3.19%) |
Sep 13, 2018 | 8.451 | 8.483 | 8.282 | 8.315 | 22,257,890 | -0.05(-0.62%) |
Sep 12, 2018 | 8.315 | 8.444 | 8.185 | 8.366 | 28,182,742 | +0.15(+1.81%) |
Sep 11, 2018 | 8.211 | 8.263 | 8.114 | 8.217 | 20,654,326 | -0.18(-2.16%) |
Sep 10, 2018 | 8.515 | 8.541 | 8.366 | 8.399 | 13,954,109 | -0.03(-0.31%) |
Sep 07, 2018 | 8.405 | 8.515 | 8.308 | 8.425 | 23,580,004 | +0.01(+0.15%) |
Sep 06, 2018 | 8.269 | 8.447 | 8.250 | 8.412 | 32,145,056 | +0.24(+2.93%) |
Sep 05, 2018 | 8.127 | 8.256 | 8.052 | 8.172 | 30,285,566 | +0.05(+0.56%) |
Sep 04, 2018 | 8.302 | 8.302 | 8.107 | 8.127 | 21,568,672 | -0.42(-4.92%) |
Aug 31, 2018 | 8.548 | 8.548 | 8.548 | 0 | +0.02(+0.23%) | |
Aug 30, 2018 | 8.651 | 8.684 | 8.444 | 8.528 | 44,454,380 | -0.17(-2.01%) |
Aug 29, 2018 | 8.742 | 8.800 | 8.677 | 8.703 | 20,622,432 | +0.00(+0.00%) |
Aug 28, 2018 | 8.852 | 8.894 | 8.635 | 8.703 | 28,540,734 | -0.10(-1.10%) |
Aug 27, 2018 | 8.632 | 8.839 | 8.625 | 8.800 | 21,439,568 | +0.24(+2.80%) |
Aug 24, 2018 | 8.606 | 8.613 | 8.489 | 8.561 | 18,459,220 | +0.19(+2.24%) |
Aug 23, 2018 | 8.451 | 8.470 | 8.321 | 8.373 | 19,770,882 | -0.12(-1.45%) |
Aug 22, 2018 | 8.315 | 8.515 | 8.308 | 8.496 | 19,085,526 | +0.18(+2.18%) |
Aug 21, 2018 | 8.341 | 8.464 | 8.282 | 8.315 | 26,836,872 | -0.12(-1.46%) |
Aug 20, 2018 | 8.457 | 8.502 | 8.389 | 8.438 | 24,886,572 | +0.02(+0.23%) |
Aug 17, 2018 | 8.140 | 8.457 | 8.140 | 8.418 | 32,403,782 | +0.16(+1.96%) |
Aug 16, 2018 | 8.502 | 8.522 | 8.237 | 8.256 | 43,811,172 | -0.12(-1.47%) |
Aug 15, 2018 | 8.587 | 8.606 | 8.353 | 8.379 | 42,916,860 | -0.45(-5.13%) |
Aug 14, 2018 | 8.710 | 8.852 | 8.625 | 8.833 | 36,200,512 | +0.17(+2.02%) |
Aug 13, 2018 | 8.638 | 8.771 | 8.538 | 8.658 | 27,082,064 | -0.01(-0.15%) |
Aug 10, 2018 | 8.613 | 8.726 | 8.515 | 8.671 | 45,576,980 | -0.16(-1.76%) |
Aug 09, 2018 | 9.040 | 9.053 | 8.800 | 8.826 | 22,892,886 | -0.21(-2.29%) |
Aug 08, 2018 | 9.156 | 9.202 | 8.982 | 9.033 | 24,327,802 | -0.03(-0.29%) |
Aug 07, 2018 | 9.299 | 9.351 | 9.053 | 9.059 | 35,492,940 | -0.05(-0.57%) |
Aug 06, 2018 | 9.124 | 9.205 | 9.092 | 9.111 | 20,994,460 | -0.08(-0.85%) |
Aug 03, 2018 | 8.884 | 9.237 | 8.884 | 9.189 | 27,837,080 | +0.33(+3.71%) |
Aug 02, 2018 | 8.645 | 8.885 | 8.570 | 8.860 | 35,131,708 | -0.01(-0.14%) |