Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.361 | 9.637 | 9.323 | 9.552 | 762,846 | +0.33(+3.62%) |
Oct 30, 2018 | 8.826 | 9.246 | 8.779 | 9.218 | 210,884 | +0.39(+4.43%) |
Oct 29, 2018 | 8.931 | 9.141 | 8.731 | 8.826 | 178,329 | -0.01(-0.11%) |
Oct 26, 2018 | 9.008 | 9.113 | 8.741 | 8.836 | 187,381 | -0.33(-3.64%) |
Oct 25, 2018 | 8.979 | 9.246 | 8.979 | 9.170 | 211,811 | +0.23(+2.56%) |
Oct 24, 2018 | 9.246 | 9.418 | 8.941 | 8.941 | 154,381 | -0.35(-3.80%) |
Oct 23, 2018 | 9.113 | 9.380 | 9.084 | 9.294 | 181,262 | -0.08(-0.81%) |
Oct 22, 2018 | 9.227 | 9.404 | 9.103 | 9.370 | 148,767 | +0.15(+1.66%) |
Oct 19, 2018 | 9.332 | 9.437 | 9.156 | 9.218 | 185,599 | -0.11(-1.23%) |
Oct 18, 2018 | 9.609 | 9.666 | 9.289 | 9.332 | 154,693 | -0.29(-2.98%) |
Oct 17, 2018 | 9.628 | 9.637 | 9.361 | 9.618 | 180,157 | -0.04(-0.40%) |
Oct 16, 2018 | 9.342 | 9.666 | 9.332 | 9.657 | 190,789 | +0.37(+4.01%) |
Oct 15, 2018 | 9.256 | 9.370 | 9.122 | 9.284 | 128,932 | +0.05(+0.52%) |
Oct 12, 2018 | 9.179 | 9.351 | 9.179 | 9.237 | 203,205 | +0.19(+2.11%) |
Oct 11, 2018 | 8.903 | 9.237 | 8.884 | 9.046 | 228,485 | +0.12(+1.39%) |
Oct 10, 2018 | 9.151 | 9.189 | 8.884 | 8.922 | 232,243 | -0.23(-2.50%) |
Oct 09, 2018 | 9.160 | 9.418 | 9.103 | 9.151 | 222,237 | -0.07(-0.72%) |
Oct 08, 2018 | 9.284 | 9.561 | 9.113 | 9.218 | 288,604 | -0.19(-2.03%) |
Oct 05, 2018 | 9.866 | 9.866 | 9.246 | 9.408 | 339,444 | -0.46(-4.64%) |
Oct 04, 2018 | 9.876 | 10.16 | 9.828 | 9.866 | 375,423 | +0.06(+0.58%) |
Oct 03, 2018 | 9.485 | 9.833 | 9.437 | 9.809 | 243,062 | +0.34(+3.63%) |
Oct 02, 2018 | 9.762 | 9.943 | 9.437 | 9.466 | 189,379 | -0.28(-2.84%) |
Oct 01, 2018 | 10.11 | 10.25 | 9.742 | 9.742 | 289,848 | -0.34(-3.41%) |
Sep 28, 2018 | 9.866 | 10.09 | 9.800 | 10.09 | 478,198 | +0.20(+2.03%) |
Sep 27, 2018 | 9.714 | 9.924 | 9.695 | 9.886 | 231,619 | +0.22(+2.27%) |
Sep 26, 2018 | 9.800 | 9.943 | 9.561 | 9.666 | 383,209 | -0.13(-1.36%) |
Sep 25, 2018 | 9.714 | 9.847 | 9.637 | 9.800 | 259,818 | +0.10(+0.98%) |
Sep 24, 2018 | 9.647 | 9.742 | 9.509 | 9.704 | 264,485 | -0.01(-0.10%) |
Sep 21, 2018 | 9.914 | 10.10 | 9.657 | 9.714 | 794,482 | -0.24(-2.40%) |
Sep 20, 2018 | 9.762 | 9.991 | 9.723 | 9.952 | 233,778 | +0.23(+2.36%) |
Sep 19, 2018 | 9.991 | 10.02 | 9.618 | 9.723 | 289,073 | -0.27(-2.67%) |
Sep 18, 2018 | 10.08 | 10.09 | 9.881 | 9.991 | 280,268 | -0.07(-0.66%) |
Sep 17, 2018 | 10.15 | 10.27 | 9.943 | 10.06 | 282,240 | -0.11(-1.13%) |
Sep 14, 2018 | 10.31 | 10.39 | 10.13 | 10.17 | 217,563 | -0.24(-2.29%) |
Sep 13, 2018 | 10.43 | 10.61 | 10.25 | 10.41 | 329,331 | -0.03(-0.27%) |
Sep 12, 2018 | 10.71 | 11.40 | 10.37 | 10.44 | 768,903 | +0.71(+7.25%) |
Sep 11, 2018 | 9.933 | 10.00 | 9.723 | 9.733 | 337,986 | -0.26(-2.58%) |
Sep 10, 2018 | 10.18 | 10.18 | 9.886 | 9.991 | 308,418 | -0.15(-1.51%) |
Sep 07, 2018 | 10.29 | 10.38 | 10.10 | 10.14 | 223,536 | -0.18(-1.76%) |
Sep 06, 2018 | 10.47 | 10.56 | 10.30 | 10.32 | 307,252 | -0.09(-0.83%) |
Sep 05, 2018 | 10.82 | 10.82 | 10.35 | 10.41 | 413,290 | -0.38(-3.54%) |
Sep 04, 2018 | 11.02 | 11.07 | 10.74 | 10.79 | 321,655 | -0.30(-2.67%) |
Aug 31, 2018 | 11.09 | 11.09 | 11.09 | 0 | +0.08(+0.69%) | |
Aug 30, 2018 | 10.79 | 11.10 | 10.70 | 11.01 | 278,311 | +0.19(+1.76%) |
Aug 29, 2018 | 10.78 | 10.96 | 10.69 | 10.82 | 198,261 | +0.06(+0.53%) |
Aug 28, 2018 | 10.91 | 11.12 | 10.76 | 10.76 | 194,248 | -0.14(-1.31%) |
Aug 27, 2018 | 10.93 | 11.19 | 10.90 | 10.91 | 415,540 | +0.00(+0.00%) |
Aug 24, 2018 | 11.08 | 11.22 | 10.86 | 10.91 | 414,271 | -0.17(-1.55%) |
Aug 23, 2018 | 10.69 | 11.21 | 10.55 | 11.08 | 597,121 | +0.42(+3.94%) |
Aug 22, 2018 | 10.41 | 10.72 | 10.40 | 10.66 | 422,449 | +0.27(+2.57%) |
Aug 21, 2018 | 10.53 | 10.59 | 10.33 | 10.39 | 551,710 | -0.15(-1.45%) |
Aug 20, 2018 | 10.72 | 10.73 | 10.41 | 10.54 | 720,782 | -0.17(-1.60%) |
Aug 17, 2018 | 10.67 | 10.80 | 10.55 | 10.72 | 337,243 | +0.01(+0.09%) |
Aug 16, 2018 | 10.86 | 10.91 | 10.66 | 10.71 | 364,692 | -0.11(-1.06%) |
Aug 15, 2018 | 10.95 | 10.98 | 10.47 | 10.82 | 502,716 | -0.15(-1.39%) |
Aug 14, 2018 | 10.68 | 11.04 | 10.61 | 10.97 | 489,893 | +0.32(+3.05%) |
Aug 13, 2018 | 11.15 | 11.16 | 10.51 | 10.65 | 486,861 | -0.53(-4.78%) |
Aug 10, 2018 | 10.91 | 11.27 | 10.87 | 11.18 | 437,851 | +0.19(+1.74%) |
Aug 09, 2018 | 10.84 | 11.19 | 10.84 | 10.99 | 584,233 | +0.12(+1.14%) |
Aug 08, 2018 | 10.83 | 11.05 | 10.69 | 10.87 | 735,226 | +0.07(+0.62%) |
Aug 07, 2018 | 10.62 | 10.88 | 10.56 | 10.80 | 970,012 | +0.17(+1.62%) |
Aug 06, 2018 | 10.31 | 10.72 | 9.943 | 10.63 | 1,437,589 | +0.34(+3.34%) |
Aug 03, 2018 | 10.47 | 11.31 | 8.893 | 10.29 | 3,236,514 | -3.29(-24.24%) |
Aug 02, 2018 | 13.18 | 13.66 | 13.13 | 13.58 | 444,155 | +0.33(+2.52%) |