Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.918 | 9.057 | 8.909 | 8.988 | 51,913 | +0.20(+2.25%) |
Oct 30, 2018 | 8.829 | 8.839 | 8.721 | 8.790 | 49,164 | +0.11(+1.25%) |
Oct 29, 2018 | 9.096 | 9.096 | 8.632 | 8.681 | 55,296 | -0.36(-3.93%) |
Oct 26, 2018 | 8.909 | 9.126 | 8.909 | 9.037 | 54,068 | -0.45(-4.79%) |
Oct 25, 2018 | 9.462 | 9.748 | 9.383 | 9.491 | 43,688 | +0.12(+1.26%) |
Oct 24, 2018 | 9.560 | 9.669 | 9.234 | 9.373 | 38,856 | -0.24(-2.47%) |
Oct 23, 2018 | 9.462 | 9.679 | 9.244 | 9.610 | 53,530 | -0.11(-1.12%) |
Oct 22, 2018 | 9.837 | 9.837 | 9.669 | 9.718 | 54,759 | +0.22(+2.29%) |
Oct 19, 2018 | 9.709 | 9.709 | 9.501 | 9.501 | 35,741 | +0.14(+1.48%) |
Oct 18, 2018 | 9.531 | 9.531 | 9.333 | 9.363 | 60,463 | -0.43(-4.44%) |
Oct 17, 2018 | 9.965 | 9.965 | 9.778 | 9.797 | 44,630 | -0.21(-2.07%) |
Oct 16, 2018 | 9.886 | 10.05 | 9.832 | 10.00 | 33,448 | +0.11(+1.10%) |
Oct 15, 2018 | 9.768 | 9.936 | 9.768 | 9.896 | 21,332 | -0.13(-1.28%) |
Oct 12, 2018 | 10.13 | 10.13 | 9.817 | 10.02 | 41,918 | +0.07(+0.69%) |
Oct 11, 2018 | 9.926 | 10.03 | 9.778 | 9.955 | 97,189 | +0.00(+0.00%) |
Oct 10, 2018 | 10.31 | 10.35 | 9.926 | 9.955 | 85,574 | -0.59(-5.62%) |
Oct 09, 2018 | 10.51 | 10.57 | 10.47 | 10.55 | 37,105 | +0.04(+0.38%) |
Oct 08, 2018 | 10.28 | 10.53 | 10.10 | 10.51 | 87,609 | -1.41(-11.85%) |
Oct 05, 2018 | 11.96 | 11.98 | 11.78 | 11.92 | 79,482 | +0.25(+2.11%) |
Oct 04, 2018 | 11.69 | 11.85 | 11.57 | 11.67 | 41,798 | +0.03(+0.25%) |
Oct 03, 2018 | 11.69 | 11.85 | 11.62 | 11.64 | 76,627 | +0.71(+6.50%) |
Oct 02, 2018 | 10.82 | 10.95 | 10.82 | 10.93 | 29,878 | -0.05(-0.45%) |
Oct 01, 2018 | 11.01 | 11.01 | 10.91 | 10.98 | 38,321 | +0.04(+0.36%) |
Sep 28, 2018 | 10.94 | 10.95 | 10.77 | 10.94 | 34,324 | +0.39(+3.65%) |
Sep 27, 2018 | 10.58 | 10.62 | 10.49 | 10.56 | 26,417 | +0.00(+0.00%) |
Sep 26, 2018 | 10.65 | 10.76 | 10.51 | 10.56 | 27,822 | -0.29(-2.64%) |
Sep 25, 2018 | 10.96 | 10.96 | 10.79 | 10.84 | 19,123 | +0.02(+0.18%) |
Sep 24, 2018 | 10.81 | 10.89 | 10.73 | 10.82 | 42,699 | -0.18(-1.62%) |
Sep 21, 2018 | 11.00 | 11.05 | 10.94 | 11.00 | 58,725 | +0.38(+3.53%) |
Sep 20, 2018 | 10.66 | 10.66 | 10.50 | 10.63 | 44,120 | -0.05(-0.46%) |
Sep 19, 2018 | 10.64 | 10.75 | 10.46 | 10.68 | 56,924 | +0.36(+3.45%) |
Sep 18, 2018 | 10.22 | 10.39 | 10.18 | 10.32 | 39,197 | +0.15(+1.46%) |
Sep 17, 2018 | 10.06 | 10.20 | 10.06 | 10.17 | 30,180 | -0.01(-0.10%) |
Sep 14, 2018 | 10.32 | 10.35 | 10.13 | 10.18 | 59,535 | -0.16(-1.53%) |
Sep 13, 2018 | 10.26 | 10.37 | 10.24 | 10.34 | 59,146 | +0.25(+2.45%) |
Sep 12, 2018 | 9.718 | 10.09 | 9.718 | 10.09 | 86,295 | +0.23(+2.30%) |
Sep 11, 2018 | 9.689 | 9.867 | 9.629 | 9.867 | 69,527 | +0.19(+1.94%) |
Sep 10, 2018 | 9.689 | 9.768 | 9.610 | 9.679 | 88,344 | -0.29(-2.87%) |
Sep 07, 2018 | 9.896 | 10.05 | 9.847 | 9.965 | 78,874 | -0.17(-1.66%) |
Sep 06, 2018 | 10.06 | 10.26 | 10.06 | 10.13 | 64,733 | +0.27(+2.70%) |
Sep 05, 2018 | 10.00 | 10.00 | 9.728 | 9.867 | 93,271 | -0.37(-3.57%) |
Sep 04, 2018 | 10.26 | 10.30 | 10.19 | 10.23 | 43,927 | -0.17(-1.61%) |
Aug 31, 2018 | 10.40 | 10.40 | 10.40 | 0 | -0.05(-0.47%) | |
Aug 30, 2018 | 10.63 | 10.65 | 10.45 | 10.45 | 65,670 | -0.43(-3.99%) |
Aug 29, 2018 | 10.81 | 10.93 | 10.75 | 10.88 | 34,737 | +0.17(+1.57%) |
Aug 28, 2018 | 10.81 | 10.83 | 10.70 | 10.72 | 41,295 | +0.39(+3.73%) |
Aug 27, 2018 | 10.23 | 10.38 | 10.23 | 10.33 | 73,244 | +0.21(+2.05%) |
Aug 24, 2018 | 10.09 | 10.19 | 9.995 | 10.12 | 49,005 | +0.22(+2.19%) |
Aug 23, 2018 | 10.08 | 10.08 | 9.896 | 9.906 | 44,600 | -0.30(-2.90%) |
Aug 22, 2018 | 10.12 | 10.22 | 10.10 | 10.20 | 29,397 | -0.07(-0.67%) |
Aug 21, 2018 | 10.27 | 10.36 | 10.24 | 10.27 | 34,094 | +0.03(+0.29%) |
Aug 20, 2018 | 9.995 | 10.24 | 9.995 | 10.24 | 88,967 | +0.52(+5.39%) |
Aug 17, 2018 | 9.580 | 9.748 | 9.550 | 9.718 | 87,177 | -0.01(-0.10%) |
Aug 16, 2018 | 9.541 | 9.738 | 9.541 | 9.728 | 109,651 | +0.55(+6.03%) |
Aug 15, 2018 | 9.778 | 9.827 | 9.086 | 9.175 | 164,388 | -0.96(-9.45%) |
Aug 14, 2018 | 10.07 | 10.19 | 9.955 | 10.13 | 81,792 | -0.09(-0.87%) |
Aug 13, 2018 | 10.32 | 10.39 | 10.16 | 10.22 | 88,158 | -0.50(-4.70%) |
Aug 10, 2018 | 10.67 | 10.73 | 10.60 | 10.73 | 59,232 | -0.32(-2.86%) |
Aug 09, 2018 | 11.10 | 11.23 | 11.03 | 11.04 | 116,174 | +0.50(+4.78%) |
Aug 08, 2018 | 10.40 | 10.56 | 10.28 | 10.54 | 96,565 | +0.24(+2.30%) |
Aug 07, 2018 | 10.38 | 10.43 | 10.29 | 10.30 | 64,308 | +0.14(+1.36%) |
Aug 06, 2018 | 10.10 | 10.18 | 10.02 | 10.16 | 74,225 | -0.07(-0.68%) |
Aug 03, 2018 | 10.07 | 10.23 | 10.05 | 10.23 | 33,919 | -0.13(-1.24%) |
Aug 02, 2018 | 10.33 | 10.38 | 10.22 | 10.36 | 80,222 | -0.58(-5.33%) |