Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.564 | 8.643 | 8.542 | 8.549 | 4,619,304 | +0.02(+0.25%) |
Oct 30, 2018 | 8.528 | 8.564 | 8.426 | 8.528 | 6,274,881 | +0.05(+0.60%) |
Oct 29, 2018 | 8.535 | 8.593 | 8.433 | 8.477 | 4,756,680 | +0.03(+0.34%) |
Oct 26, 2018 | 8.412 | 8.499 | 8.303 | 8.448 | 4,017,698 | -0.07(-0.77%) |
Oct 25, 2018 | 8.556 | 8.593 | 8.499 | 8.513 | 4,036,604 | +0.09(+1.12%) |
Oct 24, 2018 | 8.578 | 8.578 | 8.419 | 8.419 | 5,978,029 | -0.18(-2.10%) |
Oct 23, 2018 | 8.593 | 8.661 | 8.517 | 8.600 | 5,776,940 | -0.01(-0.17%) |
Oct 22, 2018 | 8.752 | 8.781 | 8.607 | 8.614 | 4,668,668 | -0.21(-2.38%) |
Oct 19, 2018 | 8.701 | 8.868 | 8.687 | 8.824 | 3,725,806 | +0.10(+1.16%) |
Oct 18, 2018 | 8.947 | 8.984 | 8.716 | 8.723 | 4,577,007 | -0.33(-3.60%) |
Oct 17, 2018 | 9.078 | 9.139 | 8.969 | 9.049 | 4,301,692 | -0.05(-0.56%) |
Oct 16, 2018 | 9.114 | 9.128 | 9.063 | 9.099 | 4,272,817 | +0.01(+0.08%) |
Oct 15, 2018 | 9.034 | 9.154 | 9.013 | 9.092 | 4,956,415 | -0.02(-0.24%) |
Oct 12, 2018 | 9.201 | 9.215 | 8.991 | 9.114 | 6,042,295 | +0.12(+1.29%) |
Oct 11, 2018 | 9.157 | 9.179 | 8.980 | 8.998 | 5,845,966 | -0.10(-1.11%) |
Oct 10, 2018 | 9.251 | 9.262 | 9.089 | 9.099 | 4,472,586 | +0.09(+0.96%) |
Oct 09, 2018 | 9.063 | 9.092 | 9.005 | 9.013 | 4,875,313 | -0.04(-0.40%) |
Oct 08, 2018 | 8.962 | 9.074 | 8.947 | 9.049 | 5,405,250 | -0.15(-1.65%) |
Oct 05, 2018 | 9.259 | 9.273 | 9.168 | 9.201 | 3,589,460 | -0.07(-0.78%) |
Oct 04, 2018 | 9.396 | 9.400 | 9.226 | 9.273 | 6,033,803 | -0.11(-1.16%) |
Oct 03, 2018 | 9.403 | 9.443 | 9.338 | 9.382 | 3,748,400 | +0.05(+0.54%) |
Oct 02, 2018 | 9.324 | 9.346 | 9.259 | 9.331 | 4,070,820 | -0.01(-0.08%) |
Oct 01, 2018 | 9.425 | 9.450 | 9.324 | 9.338 | 2,625,135 | -0.05(-0.54%) |
Sep 28, 2018 | 9.389 | 9.479 | 9.360 | 9.389 | 6,559,220 | -0.38(-3.85%) |
Sep 27, 2018 | 9.809 | 9.859 | 9.751 | 9.765 | 2,797,281 | -0.04(-0.44%) |
Sep 26, 2018 | 9.838 | 9.896 | 9.809 | 9.809 | 3,477,221 | -0.07(-0.66%) |
Sep 25, 2018 | 9.939 | 9.968 | 9.838 | 9.874 | 5,847,899 | +0.09(+0.89%) |
Sep 24, 2018 | 9.874 | 9.881 | 9.773 | 9.787 | 2,856,366 | -0.11(-1.10%) |
Sep 21, 2018 | 9.903 | 9.932 | 9.852 | 9.896 | 2,413,603 | +0.01(+0.15%) |
Sep 20, 2018 | 9.852 | 9.888 | 9.794 | 9.881 | 4,282,659 | +0.33(+3.49%) |
Sep 19, 2018 | 9.440 | 9.581 | 9.425 | 9.548 | 4,376,807 | +0.16(+1.70%) |
Sep 18, 2018 | 9.324 | 9.418 | 9.324 | 9.389 | 3,131,031 | +0.01(+0.15%) |
Sep 17, 2018 | 9.396 | 9.432 | 9.367 | 9.374 | 2,518,199 | +0.07(+0.70%) |
Sep 14, 2018 | 9.295 | 9.346 | 9.255 | 9.309 | 3,363,323 | +0.02(+0.23%) |
Sep 13, 2018 | 9.280 | 9.338 | 9.230 | 9.288 | 4,049,406 | +0.13(+1.42%) |
Sep 12, 2018 | 9.107 | 9.219 | 9.089 | 9.157 | 3,098,196 | -0.07(-0.71%) |
Sep 11, 2018 | 9.280 | 9.320 | 9.179 | 9.222 | 5,458,609 | -0.14(-1.47%) |
Sep 10, 2018 | 9.418 | 9.447 | 9.353 | 9.360 | 2,613,565 | +0.06(+0.62%) |
Sep 07, 2018 | 9.165 | 9.309 | 9.121 | 9.302 | 9,651,511 | -0.41(-4.18%) |
Sep 06, 2018 | 9.707 | 9.747 | 9.664 | 9.707 | 2,921,818 | -0.01(-0.07%) |
Sep 05, 2018 | 9.758 | 9.780 | 9.693 | 9.715 | 4,151,687 | +0.01(+0.15%) |
Sep 04, 2018 | 9.548 | 9.729 | 9.526 | 9.700 | 3,649,875 | -0.13(-1.33%) |
Aug 31, 2018 | 9.831 | 9.831 | 9.831 | 0 | -0.12(-1.24%) | |
Aug 30, 2018 | 9.997 | 10.03 | 9.939 | 9.954 | 2,976,282 | -0.17(-1.72%) |
Aug 29, 2018 | 10.07 | 10.16 | 10.03 | 10.13 | 3,028,194 | +0.03(+0.29%) |
Aug 28, 2018 | 10.19 | 10.19 | 10.10 | 10.10 | 2,208,877 | -0.08(-0.78%) |
Aug 27, 2018 | 10.08 | 10.19 | 10.07 | 10.18 | 2,769,279 | +0.17(+1.66%) |
Aug 24, 2018 | 10.08 | 10.08 | 10.00 | 10.01 | 3,953,877 | +0.04(+0.44%) |
Aug 23, 2018 | 9.997 | 10.04 | 9.961 | 9.968 | 15,989,571 | -0.11(-1.08%) |
Aug 22, 2018 | 10.08 | 10.11 | 10.03 | 10.08 | 20,668,490 | +0.09(+0.94%) |
Aug 21, 2018 | 9.917 | 10.02 | 9.903 | 9.983 | 33,824,604 | +0.35(+3.61%) |
Aug 20, 2018 | 9.664 | 9.693 | 9.628 | 9.635 | 2,250,451 | -0.03(-0.30%) |
Aug 17, 2018 | 9.635 | 9.678 | 9.595 | 9.664 | 3,095,329 | -0.02(-0.22%) |
Aug 16, 2018 | 9.780 | 9.831 | 9.678 | 9.686 | 4,301,157 | -0.01(-0.07%) |
Aug 15, 2018 | 9.584 | 9.707 | 9.541 | 9.693 | 6,849,001 | -0.07(-0.67%) |
Aug 14, 2018 | 9.715 | 9.773 | 9.628 | 9.758 | 6,382,054 | +0.07(+0.67%) |
Aug 13, 2018 | 9.686 | 9.802 | 9.657 | 9.693 | 10,002,566 | -0.27(-2.69%) |
Aug 10, 2018 | 9.975 | 10.02 | 9.910 | 9.961 | 6,921,426 | -0.61(-5.74%) |
Aug 09, 2018 | 10.58 | 10.60 | 10.56 | 10.57 | 3,291,401 | -0.02(-0.20%) |
Aug 08, 2018 | 10.57 | 10.64 | 10.57 | 10.59 | 1,869,327 | +0.06(+0.54%) |
Aug 07, 2018 | 10.60 | 10.62 | 10.53 | 10.53 | 2,119,164 | -0.01(-0.14%) |
Aug 06, 2018 | 10.57 | 10.60 | 10.53 | 10.55 | 2,330,059 | -0.09(-0.87%) |
Aug 03, 2018 | 10.55 | 10.64 | 10.53 | 10.64 | 3,444,232 | +0.07(+0.67%) |
Aug 02, 2018 | 10.51 | 10.61 | 10.46 | 10.57 | 4,733,760 | -0.20(-1.85%) |