Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.959 | 10.02 | 9.856 | 9.915 | 61,605 | -0.01(-0.15%) |
Oct 30, 2018 | 9.900 | 9.930 | 9.697 | 9.930 | 36,430 | +0.03(+0.30%) |
Oct 29, 2018 | 10.08 | 10.15 | 9.804 | 9.900 | 39,725 | -0.07(-0.74%) |
Oct 26, 2018 | 10.09 | 10.13 | 9.856 | 9.974 | 21,010 | -0.13(-1.24%) |
Oct 25, 2018 | 9.701 | 10.15 | 9.701 | 10.10 | 50,456 | +0.49(+5.06%) |
Oct 24, 2018 | 9.583 | 9.664 | 9.583 | 9.612 | 20,066 | +0.03(+0.31%) |
Oct 23, 2018 | 9.457 | 9.627 | 9.376 | 9.583 | 11,591 | +0.01(+0.15%) |
Oct 22, 2018 | 9.642 | 9.701 | 9.553 | 9.568 | 11,758 | -0.03(-0.31%) |
Oct 19, 2018 | 9.457 | 9.694 | 9.243 | 9.598 | 26,704 | +0.10(+1.01%) |
Oct 18, 2018 | 9.288 | 9.575 | 9.148 | 9.502 | 24,096 | +0.15(+1.58%) |
Oct 17, 2018 | 9.494 | 9.546 | 9.303 | 9.354 | 13,666 | -0.15(-1.63%) |
Oct 16, 2018 | 9.184 | 9.590 | 9.111 | 9.509 | 22,470 | +0.39(+4.29%) |
Oct 15, 2018 | 9.074 | 9.280 | 9.074 | 9.118 | 21,351 | +0.02(+0.24%) |
Oct 12, 2018 | 9.310 | 9.310 | 8.974 | 9.096 | 29,415 | -0.24(-2.53%) |
Oct 11, 2018 | 9.612 | 9.701 | 9.258 | 9.332 | 29,579 | -0.35(-3.66%) |
Oct 10, 2018 | 9.907 | 10.17 | 9.634 | 9.686 | 62,227 | -0.26(-2.60%) |
Oct 09, 2018 | 9.952 | 10.14 | 9.812 | 9.944 | 31,635 | -0.07(-0.66%) |
Oct 08, 2018 | 9.738 | 10.20 | 9.735 | 10.01 | 64,030 | +0.28(+2.88%) |
Oct 05, 2018 | 9.568 | 9.760 | 9.568 | 9.730 | 18,706 | +0.12(+1.23%) |
Oct 04, 2018 | 9.738 | 9.749 | 9.398 | 9.612 | 38,104 | -0.21(-2.10%) |
Oct 03, 2018 | 9.612 | 9.900 | 9.553 | 9.819 | 36,050 | +0.16(+1.68%) |
Oct 02, 2018 | 9.767 | 9.856 | 9.376 | 9.657 | 124,177 | -0.15(-1.50%) |
Oct 01, 2018 | 9.959 | 9.959 | 9.664 | 9.804 | 44,319 | -0.18(-1.77%) |
Sep 28, 2018 | 9.590 | 10.08 | 9.590 | 9.981 | 25,890 | +0.32(+3.28%) |
Sep 27, 2018 | 9.627 | 9.723 | 9.590 | 9.664 | 27,967 | +0.04(+0.46%) |
Sep 26, 2018 | 9.782 | 9.782 | 9.569 | 9.620 | 44,437 | -0.14(-1.44%) |
Sep 25, 2018 | 9.620 | 9.893 | 9.620 | 9.760 | 28,672 | +0.17(+1.77%) |
Sep 24, 2018 | 9.575 | 9.701 | 9.553 | 9.590 | 44,032 | -0.07(-0.76%) |
Sep 21, 2018 | 9.258 | 9.738 | 9.192 | 9.664 | 143,145 | +0.48(+5.22%) |
Sep 20, 2018 | 8.963 | 9.184 | 8.889 | 9.184 | 14,741 | +0.21(+2.30%) |
Sep 19, 2018 | 8.934 | 9.096 | 8.749 | 8.978 | 23,751 | +0.02(+0.25%) |
Sep 18, 2018 | 8.948 | 9.103 | 8.912 | 8.956 | 24,811 | -0.11(-1.22%) |
Sep 17, 2018 | 8.860 | 9.221 | 8.809 | 9.066 | 40,800 | +0.15(+1.65%) |
Sep 14, 2018 | 8.816 | 8.978 | 8.771 | 8.919 | 38,633 | +0.05(+0.58%) |
Sep 13, 2018 | 8.675 | 8.926 | 8.675 | 8.867 | 19,980 | +0.22(+2.56%) |
Sep 12, 2018 | 8.668 | 8.668 | 8.565 | 8.646 | 27,219 | -0.04(-0.51%) |
Sep 11, 2018 | 8.919 | 8.919 | 8.594 | 8.690 | 67,647 | -0.28(-3.13%) |
Sep 10, 2018 | 8.934 | 9.148 | 8.816 | 8.971 | 84,282 | +0.04(+0.41%) |
Sep 07, 2018 | 8.830 | 8.963 | 8.816 | 8.934 | 28,873 | +0.07(+0.75%) |
Sep 06, 2018 | 8.816 | 8.971 | 8.786 | 8.867 | 196,222 | +0.04(+0.42%) |
Sep 05, 2018 | 8.749 | 8.897 | 8.698 | 8.830 | 94,419 | +0.05(+0.59%) |
Sep 04, 2018 | 8.941 | 9.015 | 8.705 | 8.779 | 57,059 | -0.22(-2.46%) |
Aug 31, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.32(+3.65%) | |
Aug 30, 2018 | 8.742 | 8.793 | 8.609 | 8.683 | 38,784 | -0.05(-0.59%) |
Aug 29, 2018 | 8.801 | 8.816 | 8.705 | 8.734 | 29,000 | -0.03(-0.34%) |
Aug 28, 2018 | 8.779 | 8.853 | 8.631 | 8.764 | 104,850 | +0.02(+0.25%) |
Aug 27, 2018 | 8.853 | 8.882 | 8.668 | 8.742 | 67,674 | -0.04(-0.42%) |
Aug 24, 2018 | 8.779 | 8.838 | 8.646 | 8.779 | 89,466 | +0.01(+0.08%) |
Aug 23, 2018 | 8.749 | 8.853 | 8.712 | 8.771 | 70,031 | -0.01(-0.08%) |
Aug 22, 2018 | 8.838 | 8.853 | 8.625 | 8.779 | 92,902 | -0.01(-0.08%) |
Aug 21, 2018 | 8.793 | 8.853 | 8.646 | 8.786 | 73,375 | -0.05(-0.58%) |
Aug 20, 2018 | 9.037 | 9.052 | 8.410 | 8.838 | 85,406 | -0.12(-1.32%) |
Aug 17, 2018 | 9.089 | 9.221 | 8.757 | 8.956 | 159,819 | -0.16(-1.74%) |
Aug 16, 2018 | 8.499 | 9.253 | 8.449 | 9.114 | 135,042 | +0.69(+8.17%) |
Aug 15, 2018 | 8.207 | 8.492 | 8.207 | 8.426 | 34,344 | +0.22(+2.68%) |
Aug 14, 2018 | 8.053 | 8.309 | 8.053 | 8.207 | 80,052 | +0.18(+2.19%) |
Aug 13, 2018 | 7.745 | 8.049 | 7.731 | 8.031 | 85,623 | +0.24(+3.10%) |
Aug 10, 2018 | 7.665 | 7.855 | 7.665 | 7.789 | 44,530 | +0.07(+0.95%) |
Aug 09, 2018 | 7.687 | 7.723 | 7.636 | 7.716 | 58,000 | +0.07(+0.96%) |
Aug 08, 2018 | 7.701 | 7.701 | 7.599 | 7.643 | 26,439 | -0.11(-1.42%) |
Aug 07, 2018 | 7.753 | 7.753 | 7.672 | 7.753 | 14,996 | +0.01(+0.09%) |
Aug 06, 2018 | 7.723 | 7.760 | 7.687 | 7.745 | 38,755 | +0.05(+0.67%) |
Aug 03, 2018 | 7.760 | 7.775 | 7.636 | 7.694 | 27,182 | -0.03(-0.38%) |
Aug 02, 2018 | 7.701 | 7.797 | 7.654 | 7.723 | 83,070 | +0.01(+0.19%) |