Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.953 | 10.01 | 9.849 | 9.908 | 61,646 | -0.01(-0.15%) |
Oct 30, 2018 | 9.894 | 9.923 | 9.691 | 9.923 | 36,454 | +0.03(+0.30%) |
Oct 29, 2018 | 10.07 | 10.14 | 9.798 | 9.894 | 39,751 | -0.07(-0.74%) |
Oct 26, 2018 | 10.09 | 10.12 | 9.849 | 9.967 | 21,024 | -0.13(-1.24%) |
Oct 25, 2018 | 9.695 | 10.14 | 9.695 | 10.09 | 50,489 | +0.49(+5.07%) |
Oct 24, 2018 | 9.577 | 9.658 | 9.577 | 9.606 | 20,079 | +0.03(+0.31%) |
Oct 23, 2018 | 9.451 | 9.621 | 9.370 | 9.577 | 11,598 | +0.01(+0.15%) |
Oct 22, 2018 | 9.636 | 9.695 | 9.547 | 9.562 | 11,765 | -0.03(-0.31%) |
Oct 19, 2018 | 9.451 | 9.687 | 9.237 | 9.591 | 26,721 | +0.10(+1.01%) |
Oct 18, 2018 | 9.282 | 9.569 | 9.142 | 9.495 | 24,112 | +0.15(+1.58%) |
Oct 17, 2018 | 9.488 | 9.540 | 9.296 | 9.348 | 13,675 | -0.15(-1.63%) |
Oct 16, 2018 | 9.178 | 9.584 | 9.105 | 9.503 | 22,485 | +0.39(+4.29%) |
Oct 15, 2018 | 9.068 | 9.274 | 9.068 | 9.112 | 21,365 | +0.02(+0.24%) |
Oct 12, 2018 | 9.304 | 9.304 | 8.968 | 9.090 | 29,434 | -0.24(-2.53%) |
Oct 11, 2018 | 9.606 | 9.695 | 9.252 | 9.326 | 29,598 | -0.35(-3.66%) |
Oct 10, 2018 | 9.901 | 10.17 | 9.628 | 9.680 | 62,268 | -0.26(-2.60%) |
Oct 09, 2018 | 9.945 | 10.13 | 9.805 | 9.938 | 31,656 | -0.07(-0.66%) |
Oct 08, 2018 | 9.731 | 10.19 | 9.729 | 10.00 | 64,072 | +0.28(+2.88%) |
Oct 05, 2018 | 9.562 | 9.753 | 9.562 | 9.724 | 18,718 | +0.12(+1.23%) |
Oct 04, 2018 | 9.731 | 9.743 | 9.392 | 9.606 | 38,129 | -0.21(-2.10%) |
Oct 03, 2018 | 9.606 | 9.894 | 9.547 | 9.812 | 36,074 | +0.16(+1.68%) |
Oct 02, 2018 | 9.761 | 9.849 | 9.370 | 9.650 | 124,259 | -0.15(-1.50%) |
Oct 01, 2018 | 9.953 | 9.953 | 9.658 | 9.798 | 44,348 | -0.18(-1.77%) |
Sep 28, 2018 | 9.584 | 10.07 | 9.584 | 9.975 | 25,907 | +0.32(+3.28%) |
Sep 27, 2018 | 9.621 | 9.717 | 9.584 | 9.658 | 27,986 | +0.04(+0.46%) |
Sep 26, 2018 | 9.776 | 9.776 | 9.563 | 9.613 | 44,466 | -0.14(-1.44%) |
Sep 25, 2018 | 9.613 | 9.886 | 9.613 | 9.753 | 28,691 | +0.17(+1.77%) |
Sep 24, 2018 | 9.569 | 9.695 | 9.547 | 9.584 | 44,061 | -0.07(-0.76%) |
Sep 21, 2018 | 9.252 | 9.731 | 9.186 | 9.658 | 143,239 | +0.48(+5.22%) |
Sep 20, 2018 | 8.957 | 9.178 | 8.884 | 9.178 | 14,751 | +0.21(+2.30%) |
Sep 19, 2018 | 8.928 | 9.090 | 8.743 | 8.972 | 23,767 | +0.02(+0.25%) |
Sep 18, 2018 | 8.943 | 9.097 | 8.906 | 8.950 | 24,828 | -0.11(-1.22%) |
Sep 17, 2018 | 8.854 | 9.215 | 8.804 | 9.060 | 40,827 | +0.15(+1.65%) |
Sep 14, 2018 | 8.810 | 8.972 | 8.766 | 8.913 | 38,658 | +0.05(+0.58%) |
Sep 13, 2018 | 8.670 | 8.920 | 8.670 | 8.861 | 19,993 | +0.22(+2.56%) |
Sep 12, 2018 | 8.662 | 8.662 | 8.559 | 8.640 | 27,237 | -0.04(-0.51%) |
Sep 11, 2018 | 8.913 | 8.913 | 8.589 | 8.685 | 67,691 | -0.28(-3.13%) |
Sep 10, 2018 | 8.928 | 9.142 | 8.810 | 8.965 | 84,337 | +0.04(+0.41%) |
Sep 07, 2018 | 8.825 | 8.957 | 8.810 | 8.928 | 28,892 | +0.07(+0.75%) |
Sep 06, 2018 | 8.810 | 8.965 | 8.780 | 8.861 | 196,351 | +0.04(+0.42%) |
Sep 05, 2018 | 8.743 | 8.891 | 8.692 | 8.825 | 94,481 | +0.05(+0.59%) |
Sep 04, 2018 | 8.935 | 9.009 | 8.699 | 8.773 | 57,096 | -0.22(-2.46%) |
Aug 31, 2018 | 8.994 | 8.994 | 8.994 | 0 | +0.32(+3.65%) | |
Aug 30, 2018 | 8.736 | 8.788 | 8.603 | 8.677 | 38,810 | -0.05(-0.59%) |
Aug 29, 2018 | 8.795 | 8.810 | 8.699 | 8.729 | 29,019 | -0.03(-0.34%) |
Aug 28, 2018 | 8.773 | 8.847 | 8.626 | 8.758 | 104,919 | +0.02(+0.25%) |
Aug 27, 2018 | 8.847 | 8.876 | 8.662 | 8.736 | 67,718 | -0.04(-0.42%) |
Aug 24, 2018 | 8.773 | 8.832 | 8.640 | 8.773 | 89,524 | +0.01(+0.08%) |
Aug 23, 2018 | 8.743 | 8.847 | 8.707 | 8.766 | 70,077 | -0.01(-0.08%) |
Aug 22, 2018 | 8.832 | 8.847 | 8.619 | 8.773 | 92,963 | -0.01(-0.08%) |
Aug 21, 2018 | 8.788 | 8.847 | 8.640 | 8.780 | 73,423 | -0.05(-0.58%) |
Aug 20, 2018 | 9.031 | 9.046 | 8.404 | 8.832 | 85,462 | -0.12(-1.32%) |
Aug 17, 2018 | 9.083 | 9.215 | 8.751 | 8.950 | 159,924 | -0.16(-1.74%) |
Aug 16, 2018 | 8.494 | 9.247 | 8.443 | 9.108 | 135,131 | +0.69(+8.17%) |
Aug 15, 2018 | 8.201 | 8.486 | 8.201 | 8.421 | 34,367 | +0.22(+2.68%) |
Aug 14, 2018 | 8.048 | 8.304 | 8.048 | 8.201 | 80,105 | +0.18(+2.19%) |
Aug 13, 2018 | 7.740 | 8.044 | 7.726 | 8.026 | 85,679 | +0.24(+3.10%) |
Aug 10, 2018 | 7.660 | 7.850 | 7.660 | 7.784 | 44,559 | +0.07(+0.95%) |
Aug 09, 2018 | 7.682 | 7.718 | 7.631 | 7.711 | 58,038 | +0.07(+0.96%) |
Aug 08, 2018 | 7.696 | 7.696 | 7.594 | 7.638 | 26,457 | -0.11(-1.42%) |
Aug 07, 2018 | 7.748 | 7.748 | 7.667 | 7.748 | 15,006 | +0.01(+0.09%) |
Aug 06, 2018 | 7.718 | 7.755 | 7.682 | 7.740 | 38,780 | +0.05(+0.67%) |
Aug 03, 2018 | 7.755 | 7.770 | 7.631 | 7.689 | 27,200 | -0.03(-0.38%) |
Aug 02, 2018 | 7.696 | 7.792 | 7.649 | 7.718 | 83,124 | +0.01(+0.19%) |