Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.370 | 8.980 | 8.108 | 8.850 | 292,716 | +0.49(+5.86%) |
Oct 30, 2018 | 8.204 | 8.398 | 8.148 | 8.361 | 192,115 | +0.16(+1.91%) |
Oct 29, 2018 | 8.425 | 8.656 | 8.065 | 8.204 | 108,661 | -0.15(-1.77%) |
Oct 26, 2018 | 8.268 | 8.610 | 8.148 | 8.352 | 333,715 | +0.04(+0.44%) |
Oct 25, 2018 | 8.158 | 8.693 | 8.010 | 8.315 | 216,979 | +0.22(+2.74%) |
Oct 24, 2018 | 8.315 | 8.428 | 8.084 | 8.093 | 235,406 | -0.22(-2.67%) |
Oct 23, 2018 | 8.342 | 8.365 | 8.194 | 8.315 | 150,109 | -0.18(-2.17%) |
Oct 22, 2018 | 8.499 | 8.527 | 8.231 | 8.499 | 276,754 | +0.10(+1.21%) |
Oct 19, 2018 | 8.324 | 8.555 | 8.185 | 8.398 | 273,856 | +0.09(+1.11%) |
Oct 18, 2018 | 8.425 | 8.472 | 8.130 | 8.305 | 308,351 | -0.19(-2.28%) |
Oct 17, 2018 | 8.666 | 8.666 | 8.324 | 8.499 | 392,566 | -0.19(-2.23%) |
Oct 16, 2018 | 8.823 | 8.878 | 8.601 | 8.693 | 203,600 | -0.05(-0.53%) |
Oct 15, 2018 | 8.582 | 8.878 | 8.544 | 8.740 | 147,676 | +0.18(+2.16%) |
Oct 12, 2018 | 8.361 | 8.943 | 8.361 | 8.555 | 236,837 | +0.27(+3.23%) |
Oct 11, 2018 | 8.398 | 8.453 | 8.176 | 8.287 | 190,818 | -0.11(-1.32%) |
Oct 10, 2018 | 8.499 | 8.527 | 8.305 | 8.398 | 133,264 | -0.10(-1.20%) |
Oct 09, 2018 | 8.629 | 8.629 | 8.241 | 8.499 | 414,577 | +0.04(+0.44%) |
Oct 08, 2018 | 8.712 | 8.832 | 8.231 | 8.462 | 335,237 | +0.01(+0.11%) |
Oct 05, 2018 | 8.887 | 9.146 | 8.352 | 8.453 | 723,934 | -0.40(-4.49%) |
Oct 04, 2018 | 9.691 | 9.691 | 8.740 | 8.850 | 547,100 | -0.84(-8.67%) |
Oct 03, 2018 | 10.09 | 10.59 | 9.654 | 9.691 | 230,782 | -0.30(-2.96%) |
Oct 02, 2018 | 9.811 | 10.02 | 9.700 | 9.987 | 178,855 | +0.32(+3.35%) |
Oct 01, 2018 | 9.553 | 9.710 | 9.414 | 9.663 | 296,972 | +0.15(+1.55%) |
Sep 28, 2018 | 9.857 | 10.07 | 9.091 | 9.516 | 712,894 | -0.38(-3.83%) |
Sep 27, 2018 | 10.24 | 10.44 | 9.636 | 9.894 | 438,879 | -0.35(-3.43%) |
Sep 26, 2018 | 10.40 | 10.69 | 10.07 | 10.25 | 287,733 | -0.11(-1.07%) |
Sep 25, 2018 | 10.22 | 10.61 | 9.848 | 10.36 | 347,311 | -0.08(-0.80%) |
Sep 24, 2018 | 11.12 | 11.19 | 10.02 | 10.44 | 455,583 | -0.74(-6.61%) |
Sep 21, 2018 | 11.33 | 11.78 | 10.92 | 11.18 | 431,135 | -0.16(-1.39%) |
Sep 20, 2018 | 10.45 | 11.48 | 10.45 | 11.34 | 969,583 | +0.94(+9.07%) |
Sep 19, 2018 | 10.03 | 11.04 | 10.01 | 10.39 | 1,011,601 | +0.41(+4.07%) |
Sep 18, 2018 | 9.793 | 10.03 | 9.710 | 9.987 | 470,464 | +0.40(+4.14%) |
Sep 17, 2018 | 9.128 | 9.645 | 9.067 | 9.589 | 206,426 | +0.50(+5.49%) |
Sep 14, 2018 | 9.026 | 9.238 | 9.017 | 9.091 | 194,189 | +0.10(+1.13%) |
Sep 13, 2018 | 8.721 | 9.109 | 8.721 | 8.989 | 315,698 | +0.24(+2.75%) |
Sep 12, 2018 | 8.841 | 8.841 | 8.490 | 8.749 | 249,368 | -0.06(-0.63%) |
Sep 11, 2018 | 8.961 | 9.109 | 8.712 | 8.804 | 398,758 | -0.24(-2.66%) |
Sep 10, 2018 | 9.220 | 9.377 | 8.961 | 9.044 | 194,211 | -0.15(-1.61%) |
Sep 07, 2018 | 9.432 | 9.663 | 9.174 | 9.192 | 223,631 | -0.08(-0.90%) |
Sep 06, 2018 | 7.973 | 9.377 | 7.973 | 9.275 | 1,021,903 | +1.34(+16.88%) |
Sep 05, 2018 | 7.779 | 8.222 | 7.779 | 7.936 | 1,173,560 | +0.18(+2.38%) |
Sep 04, 2018 | 8.592 | 8.592 | 7.696 | 7.751 | 543,984 | -0.90(-10.36%) |
Aug 31, 2018 | 8.647 | 8.647 | 8.647 | 0 | +0.83(+10.64%) | |
Aug 30, 2018 | 8.379 | 8.379 | 7.206 | 7.816 | 1,009,590 | -0.66(-7.74%) |
Aug 29, 2018 | 8.869 | 8.921 | 8.213 | 8.472 | 563,122 | -0.19(-2.24%) |
Aug 28, 2018 | 8.980 | 8.980 | 8.518 | 8.666 | 316,068 | -0.20(-2.29%) |
Aug 27, 2018 | 8.758 | 8.929 | 8.629 | 8.869 | 322,233 | +0.18(+2.02%) |
Aug 24, 2018 | 9.220 | 9.220 | 8.342 | 8.693 | 245,930 | -0.42(-4.66%) |
Aug 23, 2018 | 9.358 | 9.511 | 9.118 | 9.118 | 226,657 | -0.25(-2.66%) |
Aug 22, 2018 | 8.970 | 9.437 | 8.841 | 9.368 | 309,462 | +0.40(+4.43%) |
Aug 21, 2018 | 9.081 | 9.164 | 8.872 | 8.970 | 183,681 | -0.12(-1.32%) |
Aug 20, 2018 | 8.915 | 9.211 | 8.795 | 9.091 | 122,245 | -0.01(-0.10%) |
Aug 17, 2018 | 9.192 | 9.275 | 8.934 | 9.100 | 70,683 | -0.15(-1.60%) |
Aug 16, 2018 | 9.322 | 9.506 | 9.026 | 9.248 | 287,438 | -0.10(-1.09%) |
Aug 15, 2018 | 9.091 | 9.446 | 8.832 | 9.349 | 123,658 | +0.17(+1.81%) |
Aug 14, 2018 | 9.312 | 9.533 | 9.035 | 9.183 | 233,496 | +0.08(+0.91%) |
Aug 13, 2018 | 9.377 | 9.747 | 8.878 | 9.100 | 419,791 | -0.52(-5.38%) |
Aug 10, 2018 | 9.885 | 9.987 | 8.998 | 9.617 | 538,080 | -0.38(-3.79%) |
Aug 09, 2018 | 10.20 | 10.48 | 9.941 | 9.996 | 175,404 | -0.16(-1.55%) |
Aug 08, 2018 | 10.77 | 10.85 | 10.14 | 10.15 | 246,405 | -0.56(-5.26%) |
Aug 07, 2018 | 10.78 | 10.83 | 10.64 | 10.72 | 303,368 | -0.08(-0.77%) |
Aug 06, 2018 | 10.46 | 10.90 | 10.43 | 10.80 | 137,725 | +0.30(+2.81%) |
Aug 03, 2018 | 10.59 | 10.91 | 10.45 | 10.50 | 205,013 | -0.10(-0.96%) |
Aug 02, 2018 | 10.65 | 10.98 | 10.50 | 10.61 | 127,039 | -0.09(-0.86%) |