Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.076 | 9.339 | 9.044 | 9.323 | 13,612 | +0.36(+4.00%) |
Oct 30, 2018 | 8.877 | 8.964 | 8.877 | 8.964 | 4,770 | -0.04(-0.44%) |
Oct 29, 2018 | 9.012 | 9.012 | 8.821 | 9.004 | 5,721 | +0.12(+1.35%) |
Oct 26, 2018 | 9.172 | 9.427 | 8.885 | 8.885 | 14,934 | -0.41(-4.37%) |
Oct 25, 2018 | 9.227 | 9.490 | 8.940 | 9.291 | 13,925 | +0.14(+1.48%) |
Oct 24, 2018 | 9.658 | 9.658 | 8.996 | 9.156 | 6,583 | -0.12(-1.29%) |
Oct 23, 2018 | 9.076 | 9.538 | 8.885 | 9.275 | 6,313 | -0.28(-2.92%) |
Oct 22, 2018 | 8.857 | 9.745 | 8.857 | 9.554 | 5,395 | +0.10(+1.10%) |
Oct 19, 2018 | 9.690 | 9.690 | 9.442 | 9.450 | 9,788 | -0.25(-2.55%) |
Oct 18, 2018 | 9.507 | 9.697 | 9.507 | 9.697 | 8,914 | +0.13(+1.33%) |
Oct 17, 2018 | 9.474 | 9.654 | 9.427 | 9.570 | 15,692 | +0.01(+0.08%) |
Oct 16, 2018 | 9.482 | 9.562 | 9.482 | 9.562 | 10,303 | +0.06(+0.59%) |
Oct 15, 2018 | 9.514 | 9.538 | 9.419 | 9.506 | 10,731 | +0.02(+0.17%) |
Oct 12, 2018 | 9.678 | 9.705 | 9.287 | 9.490 | 34,009 | -0.25(-2.54%) |
Oct 11, 2018 | 9.825 | 9.881 | 9.682 | 9.737 | 7,345 | -0.10(-1.05%) |
Oct 10, 2018 | 9.841 | 9.976 | 9.841 | 9.841 | 9,419 | +0.00(+0.00%) |
Oct 09, 2018 | 9.968 | 10.08 | 9.841 | 9.841 | 11,078 | -0.13(-1.28%) |
Oct 08, 2018 | 9.992 | 10.06 | 9.960 | 9.968 | 5,545 | +0.01(+0.08%) |
Oct 05, 2018 | 10.02 | 10.08 | 9.960 | 9.960 | 5,270 | -0.02(-0.24%) |
Oct 04, 2018 | 10.05 | 10.05 | 9.984 | 9.984 | 6,040 | -0.13(-1.26%) |
Oct 03, 2018 | 10.20 | 10.20 | 10.06 | 10.11 | 13,602 | -0.11(-1.09%) |
Oct 02, 2018 | 10.13 | 10.27 | 10.13 | 10.22 | 40,207 | +0.13(+1.26%) |
Oct 01, 2018 | 10.24 | 10.26 | 10.08 | 10.10 | 12,095 | -0.14(-1.40%) |
Sep 28, 2018 | 9.921 | 10.24 | 9.801 | 10.24 | 12,549 | +0.36(+3.63%) |
Sep 27, 2018 | 9.841 | 9.960 | 9.801 | 9.881 | 10,061 | -0.20(-1.98%) |
Sep 26, 2018 | 10.10 | 10.16 | 10.08 | 10.08 | 4,491 | -0.16(-1.56%) |
Sep 25, 2018 | 10.24 | 10.24 | 10.08 | 10.24 | 6,091 | +0.08(+0.78%) |
Sep 24, 2018 | 10.08 | 10.32 | 10.08 | 10.16 | 10,130 | -0.16(-1.54%) |
Sep 21, 2018 | 9.841 | 10.32 | 9.841 | 10.32 | 67,140 | +0.40(+4.02%) |
Sep 20, 2018 | 9.777 | 9.960 | 9.602 | 9.921 | 21,220 | +0.12(+1.22%) |
Sep 19, 2018 | 9.968 | 10.19 | 9.761 | 9.801 | 13,711 | -0.40(-3.91%) |
Sep 18, 2018 | 10.60 | 10.60 | 10.16 | 10.20 | 7,846 | -0.24(-2.29%) |
Sep 17, 2018 | 10.36 | 10.56 | 10.36 | 10.44 | 17,726 | +0.12(+1.16%) |
Sep 14, 2018 | 10.04 | 10.36 | 10.04 | 10.32 | 12,298 | +0.24(+2.37%) |
Sep 13, 2018 | 10.16 | 10.28 | 10.04 | 10.08 | 9,315 | -0.16(-1.56%) |
Sep 12, 2018 | 10.48 | 10.48 | 10.16 | 10.24 | 20,041 | -0.28(-2.65%) |
Sep 11, 2018 | 10.76 | 10.76 | 10.48 | 10.52 | 13,002 | -0.32(-2.94%) |
Sep 10, 2018 | 10.92 | 10.92 | 10.76 | 10.84 | 4,876 | +0.00(+0.00%) |
Sep 07, 2018 | 10.76 | 10.88 | 10.48 | 10.84 | 12,173 | +0.14(+1.30%) |
Sep 06, 2018 | 10.38 | 10.70 | 10.38 | 10.70 | 11,726 | +0.32(+3.04%) |
Sep 05, 2018 | 10.34 | 10.46 | 10.34 | 10.38 | 4,500 | +0.00(+0.00%) |
Sep 04, 2018 | 10.46 | 10.50 | 10.38 | 10.38 | 12,291 | -0.12(-1.13%) |
Aug 31, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.08(+0.76%) | |
Aug 30, 2018 | 10.46 | 10.54 | 10.38 | 10.42 | 20,528 | +0.00(+0.00%) |
Aug 29, 2018 | 10.34 | 10.46 | 10.34 | 10.42 | 5,479 | +0.04(+0.38%) |
Aug 28, 2018 | 10.36 | 10.46 | 10.30 | 10.38 | 3,965 | +0.08(+0.77%) |
Aug 27, 2018 | 10.30 | 10.38 | 10.30 | 10.30 | 4,923 | -0.04(-0.38%) |
Aug 24, 2018 | 10.46 | 10.54 | 10.34 | 10.34 | 5,699 | -0.16(-1.50%) |
Aug 23, 2018 | 10.42 | 10.50 | 10.38 | 10.50 | 10,447 | +0.12(+1.14%) |
Aug 22, 2018 | 10.46 | 10.46 | 10.34 | 10.38 | 14,075 | +0.00(+0.00%) |
Aug 21, 2018 | 10.34 | 10.46 | 10.27 | 10.38 | 10,767 | +0.00(+0.00%) |
Aug 20, 2018 | 10.26 | 10.58 | 10.24 | 10.38 | 28,283 | +0.20(+1.94%) |
Aug 17, 2018 | 9.829 | 10.26 | 9.794 | 10.18 | 6,713 | +0.28(+2.79%) |
Aug 16, 2018 | 10.02 | 10.04 | 9.821 | 9.908 | 10,818 | -0.04(-0.40%) |
Aug 15, 2018 | 10.26 | 10.26 | 9.829 | 9.947 | 18,358 | -0.55(-5.26%) |
Aug 14, 2018 | 10.18 | 10.58 | 10.18 | 10.50 | 2,906 | +0.00(+0.00%) |
Aug 13, 2018 | 10.49 | 10.64 | 10.34 | 10.50 | 8,267 | -0.12(-1.12%) |
Aug 10, 2018 | 10.58 | 10.66 | 10.58 | 10.62 | 1,393 | -0.08(-0.74%) |
Aug 09, 2018 | 10.66 | 10.70 | 10.58 | 10.70 | 3,551 | +0.08(+0.74%) |
Aug 08, 2018 | 10.79 | 10.79 | 10.62 | 10.62 | 2,758 | +0.00(+0.00%) |
Aug 07, 2018 | 10.78 | 10.86 | 10.58 | 10.62 | 3,507 | -0.08(-0.74%) |
Aug 06, 2018 | 10.58 | 10.70 | 10.58 | 10.70 | 2,269 | +0.28(+2.65%) |
Aug 03, 2018 | 9.790 | 10.46 | 9.513 | 10.42 | 17,353 | -0.16(-1.49%) |
Aug 02, 2018 | 10.58 | 10.58 | 10.58 | 10.58 | 1,968 | +0.00(+0.00%) |