Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.024 | 9.356 | 8.901 | 9.300 | 119,336 | +0.29(+3.27%) |
Oct 30, 2018 | 8.711 | 9.157 | 8.512 | 9.005 | 48,521 | +0.24(+2.71%) |
Oct 29, 2018 | 9.195 | 9.423 | 8.673 | 8.768 | 92,779 | -0.39(-4.25%) |
Oct 26, 2018 | 9.404 | 9.451 | 9.005 | 9.157 | 106,014 | -0.37(-3.88%) |
Oct 25, 2018 | 9.413 | 9.556 | 8.769 | 9.527 | 158,007 | +0.19(+2.03%) |
Oct 24, 2018 | 9.613 | 9.717 | 9.328 | 9.337 | 282,486 | -0.26(-2.67%) |
Oct 23, 2018 | 9.556 | 9.727 | 9.451 | 9.594 | 72,693 | -0.05(-0.49%) |
Oct 22, 2018 | 9.584 | 10.44 | 9.450 | 9.641 | 111,441 | +0.11(+1.20%) |
Oct 19, 2018 | 9.755 | 9.897 | 9.480 | 9.527 | 53,534 | -0.23(-2.33%) |
Oct 18, 2018 | 9.745 | 9.897 | 9.607 | 9.755 | 222,729 | -0.02(-0.19%) |
Oct 17, 2018 | 9.840 | 9.869 | 9.680 | 9.774 | 241,216 | -0.10(-1.06%) |
Oct 16, 2018 | 9.793 | 9.893 | 9.698 | 9.878 | 76,149 | +0.05(+0.48%) |
Oct 15, 2018 | 9.727 | 9.883 | 9.651 | 9.831 | 95,560 | -0.01(-0.10%) |
Oct 12, 2018 | 9.698 | 9.869 | 9.442 | 9.840 | 99,691 | +0.16(+1.67%) |
Oct 11, 2018 | 9.897 | 9.964 | 9.670 | 9.679 | 64,804 | -0.26(-2.58%) |
Oct 10, 2018 | 10.18 | 10.31 | 9.770 | 9.935 | 55,606 | -0.27(-2.60%) |
Oct 09, 2018 | 10.24 | 10.37 | 10.02 | 10.20 | 57,976 | -0.05(-0.46%) |
Oct 08, 2018 | 10.19 | 10.37 | 9.947 | 10.25 | 116,586 | +0.05(+0.46%) |
Oct 05, 2018 | 10.38 | 10.40 | 9.964 | 10.20 | 81,881 | -0.17(-1.60%) |
Oct 04, 2018 | 10.76 | 10.85 | 10.30 | 10.37 | 150,260 | -0.37(-3.40%) |
Oct 03, 2018 | 10.65 | 10.85 | 10.51 | 10.73 | 254,424 | +0.08(+0.71%) |
Oct 02, 2018 | 10.84 | 10.91 | 10.64 | 10.66 | 211,830 | -0.10(-0.97%) |
Oct 01, 2018 | 10.97 | 11.39 | 10.76 | 10.76 | 291,972 | +0.28(+2.62%) |
Sep 28, 2018 | 10.39 | 10.68 | 10.39 | 10.49 | 144,794 | +0.14(+1.38%) |
Sep 27, 2018 | 10.39 | 10.49 | 10.30 | 10.34 | 99,469 | +0.00(+0.00%) |
Sep 26, 2018 | 10.15 | 10.49 | 9.916 | 10.34 | 132,869 | +0.19(+1.87%) |
Sep 25, 2018 | 9.916 | 10.15 | 9.821 | 10.15 | 63,526 | +0.28(+2.88%) |
Sep 24, 2018 | 10.25 | 10.44 | 9.821 | 9.869 | 89,890 | -0.36(-3.48%) |
Sep 21, 2018 | 9.916 | 10.39 | 9.489 | 10.22 | 197,591 | +0.31(+3.11%) |
Sep 20, 2018 | 9.916 | 9.916 | 9.347 | 9.916 | 95,981 | +0.05(+0.48%) |
Sep 19, 2018 | 10.25 | 10.30 | 9.727 | 9.869 | 148,858 | -0.33(-3.26%) |
Sep 18, 2018 | 10.53 | 10.53 | 10.11 | 10.20 | 118,620 | -0.33(-3.15%) |
Sep 17, 2018 | 10.68 | 10.72 | 10.49 | 10.53 | 71,887 | -0.05(-0.45%) |
Sep 14, 2018 | 10.63 | 10.63 | 10.39 | 10.58 | 126,036 | +0.07(+0.68%) |
Sep 13, 2018 | 10.53 | 10.63 | 10.44 | 10.51 | 151,294 | +0.07(+0.68%) |
Sep 12, 2018 | 10.39 | 10.49 | 10.32 | 10.44 | 208,214 | +0.12(+1.15%) |
Sep 11, 2018 | 10.20 | 10.34 | 10.11 | 10.32 | 154,902 | +0.17(+1.64%) |
Sep 10, 2018 | 10.06 | 10.15 | 10.01 | 10.15 | 97,394 | +0.14(+1.42%) |
Sep 07, 2018 | 9.916 | 10.11 | 9.821 | 10.01 | 115,814 | +0.05(+0.48%) |
Sep 06, 2018 | 9.584 | 9.964 | 9.584 | 9.964 | 95,581 | +0.33(+3.45%) |
Sep 05, 2018 | 9.632 | 9.679 | 9.164 | 9.632 | 160,168 | -0.05(-0.49%) |
Sep 04, 2018 | 9.821 | 9.964 | 9.632 | 9.679 | 158,085 | -0.14(-1.45%) |
Aug 31, 2018 | 9.821 | 9.821 | 9.821 | 0 | +0.09(+0.98%) | |
Aug 30, 2018 | 9.584 | 9.727 | 9.489 | 9.727 | 116,283 | +0.14(+1.49%) |
Aug 29, 2018 | 9.727 | 9.727 | 9.489 | 9.584 | 121,243 | -0.19(-1.94%) |
Aug 28, 2018 | 9.679 | 9.912 | 9.652 | 9.774 | 79,486 | +0.09(+0.98%) |
Aug 27, 2018 | 9.916 | 9.940 | 9.537 | 9.679 | 223,422 | -0.19(-1.92%) |
Aug 24, 2018 | 10.01 | 10.01 | 9.632 | 9.869 | 122,348 | -0.19(-1.89%) |
Aug 23, 2018 | 10.01 | 10.06 | 9.774 | 10.06 | 49,690 | +0.05(+0.47%) |
Aug 22, 2018 | 9.916 | 10.06 | 9.703 | 10.01 | 75,463 | +0.09(+0.96%) |
Aug 21, 2018 | 9.869 | 10.15 | 9.632 | 9.916 | 183,785 | -0.05(-0.48%) |
Aug 20, 2018 | 10.39 | 10.44 | 9.850 | 9.964 | 216,704 | -0.33(-3.23%) |
Aug 17, 2018 | 10.06 | 10.39 | 9.916 | 10.30 | 316,989 | +0.40(+4.08%) |
Aug 16, 2018 | 9.845 | 10.08 | 9.796 | 9.893 | 267,810 | +0.09(+0.97%) |
Aug 15, 2018 | 9.703 | 9.845 | 9.467 | 9.798 | 144,843 | +0.24(+2.48%) |
Aug 14, 2018 | 9.230 | 9.751 | 9.089 | 9.561 | 287,252 | +0.33(+3.59%) |
Aug 13, 2018 | 9.135 | 9.230 | 9.135 | 9.230 | 81,769 | +0.14(+1.56%) |
Aug 10, 2018 | 8.993 | 9.135 | 8.851 | 9.088 | 87,888 | +0.09(+1.05%) |
Aug 09, 2018 | 8.946 | 9.041 | 8.851 | 8.993 | 88,712 | +0.05(+0.53%) |
Aug 08, 2018 | 8.899 | 8.993 | 8.804 | 8.946 | 91,204 | +0.05(+0.53%) |
Aug 07, 2018 | 9.467 | 9.514 | 8.709 | 8.899 | 276,201 | +0.19(+2.17%) |
Aug 06, 2018 | 8.662 | 8.993 | 8.589 | 8.709 | 454,927 | +0.00(+0.00%) |
Aug 03, 2018 | 8.567 | 8.851 | 8.473 | 8.709 | 139,649 | +0.19(+2.22%) |
Aug 02, 2018 | 8.331 | 8.615 | 8.331 | 8.520 | 74,496 | +0.19(+2.27%) |