Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.280 | 9.440 | 9.280 | 9.400 | 44,748 | +0.15(+1.62%) |
Oct 30, 2018 | 9.090 | 9.350 | 8.960 | 9.250 | 88,431 | +0.16(+1.76%) |
Oct 29, 2018 | 9.500 | 9.610 | 9.000 | 9.090 | 92,960 | -0.37(-3.91%) |
Oct 26, 2018 | 9.540 | 9.540 | 9.250 | 9.460 | 85,761 | -0.09(-0.94%) |
Oct 25, 2018 | 9.410 | 9.680 | 9.370 | 9.550 | 54,794 | +0.17(+1.81%) |
Oct 24, 2018 | 10.00 | 10.09 | 9.300 | 9.380 | 128,700 | -0.54(-5.44%) |
Oct 23, 2018 | 9.710 | 9.990 | 9.500 | 9.920 | 119,472 | -0.05(-0.50%) |
Oct 22, 2018 | 10.47 | 10.54 | 9.870 | 9.970 | 81,878 | -0.38(-3.67%) |
Oct 19, 2018 | 10.42 | 10.72 | 10.21 | 10.35 | 48,316 | -0.03(-0.29%) |
Oct 18, 2018 | 10.84 | 11.09 | 10.31 | 10.38 | 104,028 | -0.48(-4.42%) |
Oct 17, 2018 | 9.880 | 11.09 | 9.880 | 10.86 | 329,987 | +0.89(+8.93%) |
Oct 16, 2018 | 9.990 | 10.06 | 9.710 | 9.970 | 97,742 | -0.03(-0.30%) |
Oct 15, 2018 | 10.06 | 10.16 | 9.720 | 10.00 | 114,494 | -0.05(-0.50%) |
Oct 12, 2018 | 9.820 | 10.14 | 9.820 | 10.05 | 62,708 | +0.13(+1.31%) |
Oct 11, 2018 | 9.950 | 9.950 | 9.710 | 9.920 | 73,965 | -0.04(-0.40%) |
Oct 10, 2018 | 10.20 | 10.30 | 9.860 | 9.960 | 111,204 | -0.23(-2.26%) |
Oct 09, 2018 | 10.35 | 10.51 | 10.17 | 10.19 | 102,759 | -0.08(-0.78%) |
Oct 05, 2018 | 10.27 | 10.27 | 10.27 | 0 | +0.06(+0.59%) | |
Oct 04, 2018 | 10.55 | 10.60 | 10.20 | 10.21 | 56,900 | -0.38(-3.59%) |
Oct 03, 2018 | 10.66 | 10.69 | 10.38 | 10.59 | 68,153 | -0.07(-0.66%) |
Oct 02, 2018 | 10.61 | 10.86 | 10.39 | 10.66 | 100,685 | +0.13(+1.23%) |
Oct 01, 2018 | 10.73 | 10.90 | 10.45 | 10.53 | 88,865 | -0.22(-2.05%) |
Sep 28, 2018 | 10.78 | 10.79 | 10.17 | 10.75 | 176,657 | +0.26(+2.48%) |
Sep 27, 2018 | 10.38 | 10.55 | 10.00 | 10.49 | 127,868 | +0.11(+1.06%) |
Sep 26, 2018 | 11.08 | 11.56 | 10.37 | 10.38 | 221,627 | -0.86(-7.65%) |
Sep 25, 2018 | 9.950 | 11.50 | 9.920 | 11.24 | 442,440 | +1.31(+13.19%) |
Sep 24, 2018 | 9.800 | 9.960 | 9.750 | 9.930 | 53,934 | +0.16(+1.64%) |
Sep 21, 2018 | 9.730 | 9.850 | 9.710 | 9.770 | 74,373 | +0.04(+0.41%) |
Sep 20, 2018 | 9.640 | 9.870 | 9.500 | 9.730 | 149,718 | +0.19(+1.99%) |
Sep 19, 2018 | 9.460 | 9.750 | 9.410 | 9.540 | 104,308 | +0.08(+0.85%) |
Sep 18, 2018 | 9.550 | 9.680 | 9.400 | 9.460 | 161,373 | -0.13(-1.36%) |
Sep 17, 2018 | 9.520 | 9.730 | 9.490 | 9.590 | 49,317 | +0.00(+0.00%) |
Sep 14, 2018 | 9.600 | 9.650 | 9.450 | 9.590 | 46,044 | -0.05(-0.52%) |
Sep 13, 2018 | 9.950 | 9.960 | 9.610 | 9.640 | 39,239 | -0.25(-2.53%) |
Sep 12, 2018 | 9.910 | 10.20 | 9.830 | 9.890 | 87,267 | +0.02(+0.20%) |
Sep 11, 2018 | 9.760 | 9.870 | 9.720 | 9.870 | 66,748 | +0.17(+1.75%) |
Sep 10, 2018 | 9.770 | 9.770 | 9.590 | 9.700 | 39,963 | +0.04(+0.41%) |
Sep 07, 2018 | 9.500 | 9.760 | 9.470 | 9.660 | 42,525 | +0.15(+1.58%) |
Sep 06, 2018 | 9.430 | 9.520 | 9.390 | 9.510 | 18,102 | +0.06(+0.63%) |
Sep 05, 2018 | 9.360 | 9.470 | 9.330 | 9.450 | 27,850 | -0.03(-0.32%) |
Sep 04, 2018 | 9.480 | 9.480 | 9.280 | 9.480 | 42,691 | +0.10(+1.07%) |
Aug 31, 2018 | 9.380 | 9.380 | 9.380 | 0 | -0.04(-0.42%) | |
Aug 30, 2018 | 9.430 | 9.450 | 9.380 | 9.420 | 37,623 | -0.01(-0.11%) |
Aug 29, 2018 | 9.410 | 9.490 | 9.380 | 9.430 | 35,429 | -0.04(-0.42%) |
Aug 28, 2018 | 9.410 | 9.470 | 9.300 | 9.470 | 39,775 | +0.06(+0.64%) |
Aug 27, 2018 | 9.520 | 9.540 | 9.320 | 9.410 | 51,079 | -0.08(-0.84%) |
Aug 24, 2018 | 9.530 | 9.570 | 9.320 | 9.490 | 69,645 | -0.09(-0.94%) |
Aug 23, 2018 | 9.600 | 9.740 | 9.510 | 9.580 | 32,657 | -0.06(-0.62%) |
Aug 22, 2018 | 9.560 | 9.680 | 9.440 | 9.640 | 57,074 | -0.01(-0.10%) |
Aug 21, 2018 | 9.840 | 9.850 | 9.430 | 9.650 | 80,811 | -0.07(-0.72%) |
Aug 20, 2018 | 9.410 | 9.720 | 9.400 | 9.720 | 123,964 | +0.35(+3.74%) |
Aug 17, 2018 | 9.350 | 9.400 | 9.270 | 9.370 | 41,825 | +0.07(+0.75%) |
Aug 16, 2018 | 9.480 | 9.480 | 9.250 | 9.300 | 34,532 | -0.15(-1.59%) |
Aug 15, 2018 | 9.230 | 9.450 | 9.230 | 9.450 | 75,100 | +0.23(+2.49%) |
Aug 14, 2018 | 9.280 | 9.300 | 9.130 | 9.220 | 134,369 | -0.17(-1.81%) |
Aug 13, 2018 | 9.400 | 9.430 | 9.170 | 9.390 | 108,395 | -0.08(-0.84%) |
Aug 10, 2018 | 9.400 | 9.500 | 9.380 | 9.470 | 21,837 | -0.01(-0.11%) |
Aug 09, 2018 | 9.490 | 9.510 | 9.340 | 9.480 | 51,469 | +0.00(+0.00%) |
Aug 08, 2018 | 9.260 | 9.520 | 9.260 | 9.480 | 102,159 | +0.30(+3.27%) |
Aug 07, 2018 | 9.150 | 9.240 | 9.130 | 9.180 | 16,819 | +0.03(+0.33%) |
Aug 03, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.05(+0.55%) | |
Aug 02, 2018 | 9.050 | 9.190 | 9.020 | 9.100 | 63,126 | +0.03(+0.33%) |