Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.272 | 6.446 | 5.997 | 6.351 | 1,844,756 | +0.09(+1.51%) |
Oct 30, 2018 | 6.705 | 6.815 | 5.816 | 6.257 | 3,855,736 | -1.59(-20.26%) |
Oct 29, 2018 | 8.004 | 8.106 | 7.736 | 7.846 | 907,008 | -0.07(-0.89%) |
Oct 26, 2018 | 7.925 | 8.027 | 7.831 | 7.917 | 636,469 | -0.06(-0.79%) |
Oct 25, 2018 | 7.862 | 8.051 | 7.815 | 7.980 | 782,246 | +0.18(+2.32%) |
Oct 24, 2018 | 7.894 | 8.035 | 7.799 | 7.799 | 1,207,061 | -0.11(-1.39%) |
Oct 23, 2018 | 7.870 | 7.980 | 7.547 | 7.909 | 1,086,205 | -0.06(-0.79%) |
Oct 22, 2018 | 7.964 | 8.153 | 7.964 | 7.972 | 367,108 | +0.03(+0.40%) |
Oct 19, 2018 | 7.933 | 8.051 | 7.878 | 7.941 | 491,615 | +0.02(+0.20%) |
Oct 18, 2018 | 8.067 | 8.106 | 7.831 | 7.925 | 685,820 | -0.18(-2.23%) |
Oct 17, 2018 | 8.161 | 8.189 | 8.075 | 8.106 | 488,224 | -0.10(-1.25%) |
Oct 16, 2018 | 8.075 | 8.216 | 7.964 | 8.208 | 627,242 | +0.17(+2.05%) |
Oct 15, 2018 | 7.988 | 8.114 | 7.988 | 8.043 | 536,070 | +0.02(+0.20%) |
Oct 12, 2018 | 8.287 | 8.319 | 7.972 | 8.027 | 549,684 | -0.12(-1.45%) |
Oct 11, 2018 | 8.224 | 8.330 | 8.138 | 8.145 | 619,026 | -0.14(-1.71%) |
Oct 10, 2018 | 8.484 | 8.527 | 8.287 | 8.287 | 591,718 | -0.20(-2.32%) |
Oct 09, 2018 | 8.555 | 8.657 | 8.476 | 8.484 | 655,434 | -0.12(-1.37%) |
Oct 08, 2018 | 8.468 | 8.641 | 8.421 | 8.602 | 608,863 | +0.15(+1.77%) |
Oct 05, 2018 | 8.570 | 8.570 | 8.366 | 8.452 | 574,716 | -0.09(-1.01%) |
Oct 04, 2018 | 8.744 | 8.759 | 8.500 | 8.539 | 459,549 | -0.23(-2.60%) |
Oct 03, 2018 | 8.799 | 8.869 | 8.657 | 8.767 | 492,595 | +0.02(+0.18%) |
Oct 02, 2018 | 8.759 | 8.838 | 8.720 | 8.751 | 634,943 | -0.02(-0.18%) |
Oct 01, 2018 | 8.893 | 8.940 | 8.744 | 8.767 | 722,222 | -0.13(-1.42%) |
Sep 28, 2018 | 8.972 | 9.090 | 8.775 | 8.893 | 687,168 | -0.12(-1.31%) |
Sep 27, 2018 | 9.090 | 9.129 | 9.011 | 9.011 | 530,658 | -0.04(-0.43%) |
Sep 26, 2018 | 9.169 | 9.169 | 9.050 | 9.050 | 481,142 | -0.08(-0.86%) |
Sep 25, 2018 | 9.090 | 9.208 | 9.090 | 9.129 | 543,780 | +0.04(+0.43%) |
Sep 24, 2018 | 9.365 | 9.365 | 9.050 | 9.090 | 786,201 | -0.31(-3.35%) |
Sep 21, 2018 | 9.444 | 9.542 | 9.326 | 9.405 | 1,744,987 | -0.04(-0.42%) |
Sep 20, 2018 | 9.483 | 9.562 | 9.424 | 9.444 | 420,306 | +0.00(+0.00%) |
Sep 19, 2018 | 9.444 | 9.562 | 9.365 | 9.444 | 569,578 | +0.00(+0.00%) |
Sep 18, 2018 | 9.444 | 9.562 | 9.424 | 9.444 | 618,984 | +0.00(+0.00%) |
Sep 17, 2018 | 9.562 | 9.641 | 9.405 | 9.444 | 383,475 | -0.12(-1.23%) |
Sep 14, 2018 | 9.523 | 9.759 | 9.483 | 9.562 | 411,437 | +0.00(+0.00%) |
Sep 13, 2018 | 9.562 | 9.621 | 9.464 | 9.562 | 294,687 | +0.08(+0.83%) |
Sep 12, 2018 | 9.405 | 9.621 | 9.405 | 9.483 | 401,865 | +0.08(+0.84%) |
Sep 11, 2018 | 9.523 | 9.621 | 9.405 | 9.405 | 453,823 | -0.12(-1.24%) |
Sep 10, 2018 | 9.483 | 9.621 | 9.483 | 9.523 | 373,224 | +0.04(+0.41%) |
Sep 07, 2018 | 9.365 | 9.562 | 9.326 | 9.483 | 488,947 | +0.04(+0.42%) |
Sep 06, 2018 | 9.523 | 9.700 | 9.405 | 9.444 | 540,754 | -0.04(-0.41%) |
Sep 05, 2018 | 9.562 | 9.680 | 9.444 | 9.483 | 612,120 | -0.12(-1.23%) |
Sep 04, 2018 | 9.759 | 9.759 | 9.483 | 9.601 | 410,263 | -0.16(-1.61%) |
Aug 31, 2018 | 9.759 | 9.759 | 9.759 | 0 | +0.08(+0.81%) | |
Aug 30, 2018 | 9.680 | 9.877 | 9.641 | 9.680 | 432,579 | -0.03(-0.32%) |
Aug 29, 2018 | 9.712 | 9.849 | 9.712 | 9.712 | 598,448 | -0.04(-0.40%) |
Aug 28, 2018 | 9.790 | 9.868 | 9.712 | 9.751 | 398,450 | -0.04(-0.40%) |
Aug 27, 2018 | 9.790 | 9.868 | 9.712 | 9.790 | 497,472 | +0.04(+0.40%) |
Aug 24, 2018 | 9.829 | 9.888 | 9.731 | 9.751 | 427,738 | -0.04(-0.40%) |
Aug 23, 2018 | 9.712 | 9.888 | 9.672 | 9.790 | 558,950 | +0.08(+0.81%) |
Aug 22, 2018 | 9.672 | 9.751 | 9.555 | 9.712 | 491,329 | +0.00(+0.00%) |
Aug 21, 2018 | 9.594 | 9.868 | 9.594 | 9.712 | 472,811 | +0.12(+1.22%) |
Aug 20, 2018 | 9.477 | 9.672 | 9.437 | 9.594 | 475,367 | +0.16(+1.66%) |
Aug 17, 2018 | 9.281 | 9.516 | 9.281 | 9.437 | 764,566 | +0.16(+1.69%) |
Aug 16, 2018 | 9.242 | 9.394 | 9.202 | 9.281 | 760,811 | +0.04(+0.42%) |
Aug 15, 2018 | 9.594 | 9.672 | 9.202 | 9.242 | 513,971 | -0.35(-3.67%) |
Aug 14, 2018 | 9.672 | 9.770 | 9.594 | 9.594 | 315,105 | -0.08(-0.81%) |
Aug 13, 2018 | 9.868 | 10.02 | 9.555 | 9.672 | 747,166 | -0.16(-1.59%) |
Aug 10, 2018 | 10.14 | 10.14 | 9.751 | 9.829 | 701,490 | -0.35(-3.46%) |
Aug 09, 2018 | 10.18 | 10.30 | 10.14 | 10.18 | 626,025 | +0.00(+0.00%) |
Aug 08, 2018 | 10.30 | 10.34 | 10.18 | 10.18 | 796,907 | -0.16(-1.51%) |
Aug 07, 2018 | 10.22 | 10.46 | 10.18 | 10.34 | 874,770 | +0.20(+1.93%) |
Aug 06, 2018 | 9.947 | 10.22 | 9.947 | 10.14 | 678,110 | +0.12(+1.17%) |
Aug 03, 2018 | 9.947 | 10.20 | 9.907 | 10.02 | 899,399 | +0.08(+0.79%) |
Aug 02, 2018 | 9.947 | 10.08 | 9.868 | 9.947 | 895,248 | +0.00(+0.00%) |