Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.572 | 8.586 | 8.305 | 8.425 | 181,908 | +0.14(+1.65%) |
Oct 30, 2018 | 7.587 | 8.288 | 7.587 | 8.288 | 246,488 | +0.72(+9.51%) |
Oct 29, 2018 | 8.048 | 8.163 | 7.298 | 7.568 | 149,063 | -0.24(-3.07%) |
Oct 26, 2018 | 7.619 | 8.062 | 7.555 | 7.808 | 156,384 | -0.20(-2.48%) |
Oct 25, 2018 | 7.720 | 8.109 | 7.641 | 8.006 | 287,576 | +0.39(+5.18%) |
Oct 24, 2018 | 8.525 | 8.525 | 7.592 | 7.612 | 203,851 | -1.14(-13.04%) |
Oct 23, 2018 | 8.408 | 8.858 | 8.275 | 8.753 | 122,249 | -0.17(-1.89%) |
Oct 22, 2018 | 8.866 | 9.015 | 8.738 | 8.922 | 55,800 | +0.11(+1.22%) |
Oct 19, 2018 | 9.216 | 9.253 | 8.736 | 8.814 | 113,920 | -0.27(-3.02%) |
Oct 18, 2018 | 9.463 | 9.463 | 9.071 | 9.089 | 42,864 | -0.45(-4.68%) |
Oct 17, 2018 | 9.767 | 9.767 | 9.434 | 9.534 | 157,544 | -0.10(-0.99%) |
Oct 16, 2018 | 9.238 | 9.630 | 9.238 | 9.630 | 101,380 | +0.60(+6.59%) |
Oct 15, 2018 | 9.179 | 9.245 | 9.010 | 9.035 | 49,557 | -0.22(-2.36%) |
Oct 12, 2018 | 9.417 | 9.417 | 8.976 | 9.253 | 83,296 | +0.34(+3.85%) |
Oct 11, 2018 | 9.120 | 9.453 | 8.768 | 8.910 | 369,840 | -0.29(-3.12%) |
Oct 10, 2018 | 9.872 | 9.872 | 9.179 | 9.196 | 260,664 | -0.91(-9.04%) |
Oct 09, 2018 | 10.22 | 10.22 | 10.05 | 10.11 | 86,126 | -0.04(-0.43%) |
Oct 08, 2018 | 10.28 | 10.41 | 9.981 | 10.15 | 98,636 | -0.19(-1.87%) |
Oct 05, 2018 | 10.78 | 10.78 | 10.20 | 10.35 | 61,247 | -0.53(-4.86%) |
Oct 04, 2018 | 11.15 | 11.15 | 10.71 | 10.88 | 96,930 | -0.38(-3.39%) |
Oct 03, 2018 | 11.35 | 11.44 | 11.18 | 11.26 | 61,778 | +0.04(+0.37%) |
Oct 02, 2018 | 11.23 | 11.51 | 11.17 | 11.22 | 94,929 | +0.14(+1.26%) |
Oct 01, 2018 | 11.13 | 11.23 | 11.05 | 11.08 | 77,351 | +0.07(+0.62%) |
Sep 28, 2018 | 10.66 | 11.05 | 10.66 | 11.01 | 51,447 | +0.32(+3.02%) |
Sep 27, 2018 | 10.67 | 10.76 | 10.67 | 10.69 | 11,310 | +0.09(+0.83%) |
Sep 26, 2018 | 10.76 | 10.83 | 10.60 | 10.60 | 47,707 | -0.19(-1.77%) |
Sep 25, 2018 | 10.93 | 10.93 | 10.73 | 10.79 | 48,091 | -0.29(-2.61%) |
Sep 24, 2018 | 10.92 | 11.09 | 10.82 | 11.08 | 30,800 | +0.07(+0.67%) |
Sep 21, 2018 | 11.16 | 11.16 | 10.94 | 11.00 | 104,263 | -0.10(-0.88%) |
Sep 20, 2018 | 11.01 | 11.17 | 11.01 | 11.10 | 55,860 | +0.23(+2.11%) |
Sep 19, 2018 | 10.81 | 10.91 | 10.79 | 10.87 | 49,984 | +0.05(+0.45%) |
Sep 18, 2018 | 10.80 | 10.97 | 10.76 | 10.82 | 36,426 | +0.23(+2.15%) |
Sep 17, 2018 | 10.82 | 10.87 | 10.58 | 10.59 | 85,009 | -0.26(-2.41%) |
Sep 14, 2018 | 10.82 | 10.94 | 10.75 | 10.86 | 59,695 | +0.16(+1.51%) |
Sep 13, 2018 | 10.58 | 10.88 | 10.58 | 10.70 | 84,624 | +0.31(+2.99%) |
Sep 12, 2018 | 10.49 | 10.49 | 9.966 | 10.38 | 139,381 | -0.25(-2.35%) |
Sep 11, 2018 | 10.93 | 10.93 | 10.63 | 10.63 | 100,129 | -0.34(-3.10%) |
Sep 10, 2018 | 10.90 | 10.97 | 10.79 | 10.97 | 43,426 | +0.19(+1.79%) |
Sep 07, 2018 | 10.79 | 11.11 | 10.77 | 10.78 | 79,730 | -0.10(-0.90%) |
Sep 06, 2018 | 11.30 | 11.30 | 10.86 | 10.88 | 117,396 | -0.51(-4.50%) |
Sep 05, 2018 | 11.62 | 11.62 | 11.25 | 11.39 | 47,122 | -0.19(-1.62%) |
Sep 04, 2018 | 11.39 | 11.59 | 11.33 | 11.58 | 84,142 | +0.06(+0.55%) |
Aug 31, 2018 | 11.51 | 11.51 | 11.51 | 0 | +0.14(+1.23%) | |
Aug 30, 2018 | 11.45 | 11.57 | 11.34 | 11.38 | 80,442 | -0.16(-1.42%) |
Aug 29, 2018 | 11.38 | 11.58 | 11.38 | 11.54 | 72,366 | +0.07(+0.58%) |
Aug 28, 2018 | 11.49 | 11.54 | 11.30 | 11.47 | 66,920 | +0.07(+0.58%) |
Aug 27, 2018 | 11.10 | 11.51 | 11.10 | 11.41 | 83,713 | +0.34(+3.04%) |
Aug 24, 2018 | 10.84 | 11.08 | 10.84 | 11.07 | 108,760 | +0.30(+2.81%) |
Aug 23, 2018 | 10.71 | 10.91 | 10.71 | 10.77 | 67,738 | +0.01(+0.11%) |
Aug 22, 2018 | 10.56 | 10.77 | 10.50 | 10.76 | 48,496 | +0.08(+0.78%) |
Aug 21, 2018 | 10.27 | 10.71 | 10.27 | 10.67 | 135,125 | +0.44(+4.25%) |
Aug 20, 2018 | 10.26 | 10.37 | 10.01 | 10.24 | 124,686 | -0.05(-0.45%) |
Aug 17, 2018 | 10.27 | 10.36 | 10.05 | 10.28 | 201,166 | -0.24(-2.28%) |
Aug 16, 2018 | 10.69 | 10.69 | 10.47 | 10.52 | 77,947 | -0.04(-0.42%) |
Aug 15, 2018 | 10.72 | 10.75 | 10.38 | 10.57 | 183,343 | -0.30(-2.77%) |
Aug 14, 2018 | 10.91 | 10.98 | 10.85 | 10.87 | 52,843 | -0.02(-0.18%) |
Aug 13, 2018 | 10.91 | 11.12 | 10.88 | 10.89 | 59,802 | -0.01(-0.09%) |
Aug 10, 2018 | 10.96 | 11.01 | 10.81 | 10.90 | 117,347 | -0.50(-4.42%) |
Aug 09, 2018 | 11.59 | 11.59 | 11.40 | 11.40 | 63,518 | -0.19(-1.67%) |
Aug 08, 2018 | 11.51 | 11.64 | 11.47 | 11.60 | 45,965 | +0.08(+0.68%) |
Aug 07, 2018 | 11.32 | 11.53 | 11.32 | 11.52 | 99,900 | +0.20(+1.79%) |
Aug 06, 2018 | 11.12 | 11.31 | 11.04 | 11.31 | 130,238 | +0.12(+1.03%) |
Aug 03, 2018 | 11.17 | 11.21 | 11.10 | 11.20 | 55,198 | +0.06(+0.55%) |
Aug 02, 2018 | 10.69 | 11.16 | 10.64 | 11.14 | 63,792 | +0.26(+2.36%) |