Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.061 | 9.324 | 9.029 | 9.308 | 13,634 | +0.36(+4.00%) |
Oct 30, 2018 | 8.862 | 8.950 | 8.862 | 8.950 | 4,777 | -0.04(-0.44%) |
Oct 29, 2018 | 8.998 | 8.998 | 8.807 | 8.990 | 5,730 | +0.12(+1.35%) |
Oct 26, 2018 | 9.157 | 9.411 | 8.870 | 8.870 | 14,958 | -0.41(-4.37%) |
Oct 25, 2018 | 9.212 | 9.475 | 8.926 | 9.276 | 13,947 | +0.14(+1.48%) |
Oct 24, 2018 | 9.642 | 9.642 | 8.982 | 9.141 | 6,594 | -0.12(-1.29%) |
Oct 23, 2018 | 9.061 | 9.523 | 8.870 | 9.260 | 6,323 | -0.28(-2.92%) |
Oct 22, 2018 | 8.843 | 9.730 | 8.843 | 9.539 | 5,403 | +0.10(+1.10%) |
Oct 19, 2018 | 9.674 | 9.674 | 9.427 | 9.435 | 9,804 | -0.25(-2.55%) |
Oct 18, 2018 | 9.492 | 9.682 | 9.492 | 9.682 | 8,928 | +0.13(+1.33%) |
Oct 17, 2018 | 9.459 | 9.638 | 9.411 | 9.555 | 15,717 | +0.01(+0.08%) |
Oct 16, 2018 | 9.467 | 9.547 | 9.467 | 9.547 | 10,319 | +0.06(+0.59%) |
Oct 15, 2018 | 9.499 | 9.523 | 9.403 | 9.491 | 10,748 | +0.02(+0.17%) |
Oct 12, 2018 | 9.662 | 9.690 | 9.272 | 9.475 | 34,064 | -0.25(-2.54%) |
Oct 11, 2018 | 9.809 | 9.865 | 9.666 | 9.722 | 7,357 | -0.10(-1.05%) |
Oct 10, 2018 | 9.825 | 9.960 | 9.825 | 9.825 | 9,435 | +0.00(+0.00%) |
Oct 09, 2018 | 9.952 | 10.06 | 9.825 | 9.825 | 11,096 | -0.13(-1.28%) |
Oct 08, 2018 | 9.976 | 10.05 | 9.944 | 9.952 | 5,554 | +0.01(+0.08%) |
Oct 05, 2018 | 10.00 | 10.06 | 9.944 | 9.944 | 5,279 | -0.02(-0.24%) |
Oct 04, 2018 | 10.03 | 10.03 | 9.968 | 9.968 | 6,049 | -0.13(-1.26%) |
Oct 03, 2018 | 10.18 | 10.18 | 10.05 | 10.10 | 13,624 | -0.11(-1.09%) |
Oct 02, 2018 | 10.11 | 10.26 | 10.11 | 10.21 | 40,273 | +0.13(+1.26%) |
Oct 01, 2018 | 10.22 | 10.24 | 10.07 | 10.08 | 12,114 | -0.14(-1.40%) |
Sep 28, 2018 | 9.905 | 10.22 | 9.785 | 10.22 | 12,569 | +0.36(+3.63%) |
Sep 27, 2018 | 9.825 | 9.944 | 9.785 | 9.865 | 10,077 | -0.20(-1.98%) |
Sep 26, 2018 | 10.08 | 10.14 | 10.06 | 10.06 | 4,498 | -0.16(-1.56%) |
Sep 25, 2018 | 10.22 | 10.22 | 10.06 | 10.22 | 6,101 | +0.08(+0.78%) |
Sep 24, 2018 | 10.06 | 10.30 | 10.06 | 10.14 | 10,146 | -0.16(-1.54%) |
Sep 21, 2018 | 9.825 | 10.30 | 9.825 | 10.30 | 67,249 | +0.40(+4.02%) |
Sep 20, 2018 | 9.761 | 9.944 | 9.586 | 9.905 | 21,254 | +0.12(+1.22%) |
Sep 19, 2018 | 9.952 | 10.18 | 9.745 | 9.785 | 13,733 | -0.40(-3.91%) |
Sep 18, 2018 | 10.58 | 10.58 | 10.14 | 10.18 | 7,858 | -0.24(-2.29%) |
Sep 17, 2018 | 10.34 | 10.54 | 10.34 | 10.42 | 17,755 | +0.12(+1.16%) |
Sep 14, 2018 | 10.02 | 10.34 | 10.02 | 10.30 | 12,318 | +0.24(+2.37%) |
Sep 13, 2018 | 10.14 | 10.26 | 10.02 | 10.06 | 9,330 | -0.16(-1.56%) |
Sep 12, 2018 | 10.47 | 10.47 | 10.14 | 10.22 | 20,074 | -0.28(-2.65%) |
Sep 11, 2018 | 10.74 | 10.74 | 10.46 | 10.50 | 13,023 | -0.32(-2.94%) |
Sep 10, 2018 | 10.90 | 10.90 | 10.74 | 10.82 | 4,884 | +0.00(+0.00%) |
Sep 07, 2018 | 10.74 | 10.86 | 10.46 | 10.82 | 12,192 | +0.14(+1.30%) |
Sep 06, 2018 | 10.36 | 10.68 | 10.36 | 10.68 | 11,745 | +0.32(+3.04%) |
Sep 05, 2018 | 10.33 | 10.44 | 10.33 | 10.36 | 4,507 | +0.00(+0.00%) |
Sep 04, 2018 | 10.44 | 10.48 | 10.36 | 10.36 | 12,311 | -0.12(-1.13%) |
Aug 31, 2018 | 10.48 | 10.48 | 10.48 | 0 | +0.08(+0.76%) | |
Aug 30, 2018 | 10.44 | 10.52 | 10.36 | 10.40 | 20,561 | +0.00(+0.00%) |
Aug 29, 2018 | 10.33 | 10.44 | 10.33 | 10.40 | 5,488 | +0.04(+0.38%) |
Aug 28, 2018 | 10.34 | 10.44 | 10.29 | 10.36 | 3,972 | +0.08(+0.77%) |
Aug 27, 2018 | 10.29 | 10.36 | 10.29 | 10.29 | 4,931 | -0.04(-0.38%) |
Aug 24, 2018 | 10.44 | 10.52 | 10.33 | 10.33 | 5,709 | -0.16(-1.50%) |
Aug 23, 2018 | 10.40 | 10.48 | 10.36 | 10.48 | 10,464 | +0.12(+1.14%) |
Aug 22, 2018 | 10.44 | 10.44 | 10.33 | 10.36 | 14,097 | +0.00(+0.00%) |
Aug 21, 2018 | 10.33 | 10.44 | 10.25 | 10.36 | 10,785 | +0.00(+0.00%) |
Aug 20, 2018 | 10.25 | 10.56 | 10.23 | 10.36 | 28,328 | +0.20(+1.94%) |
Aug 17, 2018 | 9.813 | 10.25 | 9.778 | 10.17 | 6,724 | +0.28(+2.79%) |
Aug 16, 2018 | 10.01 | 10.02 | 9.805 | 9.892 | 10,835 | -0.04(-0.40%) |
Aug 15, 2018 | 10.25 | 10.25 | 9.813 | 9.931 | 18,388 | -0.55(-5.26%) |
Aug 14, 2018 | 10.17 | 10.56 | 10.17 | 10.48 | 2,911 | +0.00(+0.00%) |
Aug 13, 2018 | 10.48 | 10.62 | 10.33 | 10.48 | 8,280 | -0.12(-1.12%) |
Aug 10, 2018 | 10.56 | 10.64 | 10.56 | 10.60 | 1,395 | -0.08(-0.74%) |
Aug 09, 2018 | 10.64 | 10.68 | 10.56 | 10.68 | 3,557 | +0.08(+0.74%) |
Aug 08, 2018 | 10.77 | 10.77 | 10.60 | 10.60 | 2,763 | +0.00(+0.00%) |
Aug 07, 2018 | 10.76 | 10.84 | 10.56 | 10.60 | 3,513 | -0.08(-0.74%) |
Aug 06, 2018 | 10.56 | 10.68 | 10.56 | 10.68 | 2,273 | +0.28(+2.65%) |
Aug 03, 2018 | 9.774 | 10.44 | 9.498 | 10.40 | 17,381 | -0.16(-1.49%) |
Aug 02, 2018 | 10.56 | 10.56 | 10.56 | 10.56 | 1,971 | +0.00(+0.00%) |