Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.410 | 9.410 | 8.800 | 9.190 | 39,666 | +0.48(+5.51%) |
Oct 30, 2018 | 9.310 | 9.529 | 8.710 | 8.710 | 59,013 | -0.79(-8.32%) |
Oct 29, 2018 | 9.750 | 9.750 | 9.340 | 9.500 | 26,542 | -0.25(-2.56%) |
Oct 26, 2018 | 9.650 | 9.750 | 9.450 | 9.750 | 15,000 | +0.23(+2.42%) |
Oct 25, 2018 | 9.380 | 9.750 | 9.380 | 9.520 | 10,595 | +0.07(+0.74%) |
Oct 24, 2018 | 9.470 | 9.670 | 9.310 | 9.450 | 15,273 | -0.13(-1.36%) |
Oct 23, 2018 | 9.510 | 9.690 | 9.150 | 9.580 | 50,924 | +0.04(+0.42%) |
Oct 22, 2018 | 9.530 | 9.900 | 9.020 | 9.540 | 27,180 | +0.04(+0.42%) |
Oct 19, 2018 | 9.950 | 9.950 | 9.500 | 9.500 | 31,900 | -0.45(-4.52%) |
Oct 18, 2018 | 9.880 | 10.15 | 9.780 | 9.950 | 5,965 | +0.04(+0.40%) |
Oct 17, 2018 | 10.18 | 10.18 | 9.750 | 9.910 | 11,393 | -0.32(-3.13%) |
Oct 16, 2018 | 10.23 | 10.25 | 10.02 | 10.23 | 22,628 | +0.02(+0.20%) |
Oct 15, 2018 | 10.13 | 10.24 | 10.03 | 10.21 | 27,083 | +0.18(+1.79%) |
Oct 12, 2018 | 10.14 | 10.14 | 9.610 | 10.03 | 35,300 | +0.16(+1.62%) |
Oct 11, 2018 | 10.37 | 10.37 | 9.720 | 9.870 | 34,150 | -0.43(-4.17%) |
Oct 10, 2018 | 9.510 | 11.15 | 9.500 | 10.30 | 161,387 | +1.45(+16.38%) |
Oct 09, 2018 | 8.540 | 9.000 | 8.540 | 8.850 | 42,923 | +0.24(+2.79%) |
Oct 08, 2018 | 9.020 | 9.250 | 8.520 | 8.610 | 41,452 | -0.44(-4.86%) |
Oct 05, 2018 | 9.690 | 10.01 | 9.000 | 9.050 | 40,100 | -0.45(-4.74%) |
Oct 04, 2018 | 10.10 | 10.10 | 9.420 | 9.500 | 41,128 | -0.62(-6.13%) |
Oct 03, 2018 | 10.40 | 10.54 | 10.07 | 10.12 | 18,988 | -0.06(-0.59%) |
Oct 02, 2018 | 10.61 | 10.90 | 10.10 | 10.18 | 9,680 | -0.31(-2.96%) |
Oct 01, 2018 | 10.10 | 10.49 | 10.10 | 10.49 | 25,839 | +0.44(+4.38%) |
Sep 28, 2018 | 10.25 | 10.49 | 10.05 | 10.05 | 11,400 | -0.10(-0.99%) |
Sep 27, 2018 | 10.70 | 10.70 | 10.05 | 10.15 | 20,818 | +0.06(+0.59%) |
Sep 26, 2018 | 11.75 | 12.00 | 10.00 | 10.09 | 81,775 | -0.15(-1.46%) |
Sep 25, 2018 | 9.750 | 10.40 | 9.380 | 10.24 | 92,580 | +0.69(+7.23%) |
Sep 24, 2018 | 9.470 | 9.550 | 9.250 | 9.550 | 37,277 | -0.18(-1.85%) |
Sep 21, 2018 | 8.510 | 9.730 | 8.040 | 9.730 | 83,200 | +1.06(+12.26%) |
Sep 20, 2018 | 9.050 | 9.350 | 8.600 | 8.667 | 29,745 | -0.05(-0.60%) |
Sep 19, 2018 | 9.020 | 9.530 | 8.600 | 8.720 | 33,762 | -0.23(-2.52%) |
Sep 18, 2018 | 9.050 | 9.720 | 8.690 | 8.946 | 44,292 | -0.05(-0.60%) |
Sep 17, 2018 | 9.520 | 9.750 | 9.000 | 9.000 | 49,480 | -0.46(-4.86%) |
Sep 14, 2018 | 9.250 | 9.770 | 9.020 | 9.460 | 53,400 | +0.34(+3.73%) |
Sep 13, 2018 | 9.390 | 9.400 | 9.000 | 9.120 | 7,228 | -0.11(-1.19%) |
Sep 12, 2018 | 9.700 | 9.725 | 9.210 | 9.230 | 21,111 | +0.13(+1.43%) |
Sep 11, 2018 | 9.590 | 9.599 | 9.000 | 9.100 | 21,485 | -0.40(-4.21%) |
Sep 10, 2018 | 9.680 | 10.24 | 9.270 | 9.500 | 20,650 | -0.15(-1.55%) |
Sep 07, 2018 | 9.770 | 10.50 | 9.350 | 9.650 | 28,400 | -0.38(-3.79%) |
Sep 06, 2018 | 9.750 | 10.40 | 9.510 | 10.03 | 15,799 | +0.26(+2.66%) |
Sep 05, 2018 | 9.900 | 10.10 | 9.010 | 9.770 | 16,076 | -0.14(-1.41%) |
Sep 04, 2018 | 9.990 | 10.54 | 9.780 | 9.910 | 37,460 | +0.03(+0.30%) |
Aug 31, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.23(+2.38%) | |
Aug 30, 2018 | 9.820 | 9.989 | 9.650 | 9.650 | 10,110 | -0.10(-1.03%) |
Aug 29, 2018 | 9.560 | 9.806 | 9.550 | 9.750 | 8,540 | +0.25(+2.63%) |
Aug 28, 2018 | 9.550 | 9.980 | 8.840 | 9.500 | 3,508 | +0.02(+0.21%) |
Aug 27, 2018 | 9.440 | 10.51 | 9.440 | 9.480 | 44,384 | +0.11(+1.17%) |
Aug 24, 2018 | 8.510 | 9.700 | 8.510 | 9.370 | 46,600 | +0.48(+5.40%) |
Aug 23, 2018 | 8.870 | 8.970 | 8.600 | 8.890 | 6,842 | +0.36(+4.22%) |
Aug 22, 2018 | 8.720 | 8.989 | 8.503 | 8.530 | 17,186 | -0.19(-2.18%) |
Aug 21, 2018 | 9.420 | 9.581 | 8.720 | 8.720 | 22,852 | -0.76(-8.02%) |
Aug 20, 2018 | 9.440 | 9.670 | 9.160 | 9.480 | 14,219 | -0.02(-0.21%) |
Aug 17, 2018 | 9.540 | 9.675 | 9.400 | 9.500 | 30,000 | -0.03(-0.31%) |
Aug 16, 2018 | 9.150 | 9.530 | 9.150 | 9.530 | 36,976 | +0.38(+4.15%) |
Aug 15, 2018 | 9.290 | 9.720 | 9.100 | 9.150 | 36,922 | +0.05(+0.55%) |
Aug 14, 2018 | 9.000 | 9.350 | 8.010 | 9.100 | 46,475 | +0.15(+1.73%) |
Aug 13, 2018 | 9.150 | 9.260 | 8.820 | 8.945 | 38,643 | -0.27(-2.93%) |
Aug 10, 2018 | 9.190 | 9.280 | 9.020 | 9.215 | 19,500 | -0.03(-0.27%) |
Aug 09, 2018 | 9.380 | 9.490 | 9.060 | 9.240 | 15,856 | -0.20(-2.12%) |
Aug 08, 2018 | 9.300 | 9.771 | 9.260 | 9.440 | 13,189 | +0.16(+1.72%) |
Aug 07, 2018 | 9.480 | 9.940 | 9.010 | 9.280 | 32,661 | -0.18(-1.90%) |
Aug 06, 2018 | 9.700 | 10.00 | 9.460 | 9.460 | 14,304 | -0.20(-2.07%) |
Aug 03, 2018 | 9.670 | 10.20 | 9.300 | 9.660 | 33,700 | +0.00(+0.00%) |
Aug 02, 2018 | 10.54 | 11.85 | 9.580 | 9.660 | 26,505 | -0.74(-7.12%) |