Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.270 | 8.500 | 7.520 | 7.830 | 799,304 | -0.35(-4.28%) |
Oct 30, 2018 | 8.270 | 8.490 | 7.980 | 8.180 | 463,833 | -0.11(-1.33%) |
Oct 29, 2018 | 8.660 | 8.930 | 8.110 | 8.290 | 299,240 | -0.24(-2.81%) |
Oct 26, 2018 | 8.380 | 8.770 | 8.260 | 8.530 | 362,700 | +0.04(+0.47%) |
Oct 25, 2018 | 7.900 | 8.670 | 7.900 | 8.490 | 501,711 | +0.67(+8.57%) |
Oct 24, 2018 | 8.270 | 8.460 | 7.780 | 7.820 | 599,912 | -0.46(-5.61%) |
Oct 23, 2018 | 8.030 | 8.430 | 7.920 | 8.285 | 335,465 | +0.10(+1.16%) |
Oct 22, 2018 | 8.740 | 8.750 | 8.100 | 8.190 | 427,373 | -0.51(-5.86%) |
Oct 19, 2018 | 8.650 | 8.960 | 8.510 | 8.700 | 437,100 | +0.05(+0.58%) |
Oct 18, 2018 | 8.810 | 8.880 | 8.510 | 8.650 | 285,402 | -0.21(-2.37%) |
Oct 17, 2018 | 9.130 | 9.130 | 8.750 | 8.860 | 202,789 | -0.31(-3.38%) |
Oct 16, 2018 | 8.600 | 9.200 | 8.515 | 9.170 | 375,479 | +0.64(+7.50%) |
Oct 15, 2018 | 8.740 | 8.766 | 8.410 | 8.530 | 255,241 | -0.24(-2.74%) |
Oct 12, 2018 | 8.780 | 8.970 | 8.620 | 8.770 | 348,500 | +0.15(+1.74%) |
Oct 11, 2018 | 8.790 | 8.980 | 8.500 | 8.620 | 416,315 | -0.13(-1.49%) |
Oct 10, 2018 | 9.160 | 9.270 | 8.740 | 8.750 | 380,372 | -0.41(-4.48%) |
Oct 09, 2018 | 9.320 | 9.530 | 9.110 | 9.160 | 391,037 | -0.17(-1.82%) |
Oct 08, 2018 | 9.470 | 9.580 | 9.220 | 9.330 | 259,392 | -0.15(-1.58%) |
Oct 05, 2018 | 9.700 | 9.940 | 9.250 | 9.480 | 444,600 | -0.25(-2.57%) |
Oct 04, 2018 | 9.910 | 10.05 | 9.520 | 9.730 | 474,423 | -0.25(-2.51%) |
Oct 03, 2018 | 9.910 | 10.11 | 9.790 | 9.980 | 411,092 | +0.07(+0.71%) |
Oct 02, 2018 | 10.52 | 10.53 | 9.830 | 9.910 | 783,138 | -0.60(-5.71%) |
Oct 01, 2018 | 10.63 | 10.99 | 10.50 | 10.51 | 235,547 | -0.16(-1.50%) |
Sep 28, 2018 | 10.80 | 10.91 | 10.64 | 10.67 | 223,900 | -0.13(-1.20%) |
Sep 27, 2018 | 11.04 | 11.11 | 10.76 | 10.80 | 188,144 | -0.28(-2.53%) |
Sep 26, 2018 | 11.30 | 11.40 | 11.06 | 11.08 | 288,822 | -0.22(-1.95%) |
Sep 25, 2018 | 11.08 | 11.51 | 11.07 | 11.30 | 470,042 | +0.30(+2.73%) |
Sep 24, 2018 | 10.44 | 11.15 | 10.35 | 11.00 | 450,031 | +0.52(+4.96%) |
Sep 21, 2018 | 10.76 | 10.86 | 10.46 | 10.48 | 1,678,300 | -0.23(-2.15%) |
Sep 20, 2018 | 10.74 | 10.75 | 10.34 | 10.71 | 435,603 | -0.04(-0.37%) |
Sep 19, 2018 | 10.94 | 11.08 | 10.71 | 10.75 | 135,905 | -0.23(-2.09%) |
Sep 18, 2018 | 10.87 | 11.05 | 10.66 | 10.98 | 208,596 | +0.16(+1.48%) |
Sep 17, 2018 | 10.76 | 10.89 | 10.56 | 10.82 | 397,411 | +0.04(+0.37%) |
Sep 14, 2018 | 10.80 | 10.93 | 10.69 | 10.78 | 179,900 | -0.06(-0.55%) |
Sep 13, 2018 | 10.80 | 10.98 | 10.67 | 10.84 | 203,409 | +0.08(+0.74%) |
Sep 12, 2018 | 10.68 | 10.93 | 10.64 | 10.76 | 368,361 | +0.08(+0.75%) |
Sep 11, 2018 | 10.93 | 10.95 | 10.56 | 10.68 | 242,115 | -0.19(-1.75%) |
Sep 10, 2018 | 11.08 | 11.13 | 10.84 | 10.87 | 158,106 | -0.19(-1.72%) |
Sep 07, 2018 | 11.02 | 11.25 | 10.86 | 11.06 | 226,300 | +0.03(+0.27%) |
Sep 06, 2018 | 11.36 | 11.36 | 10.91 | 11.03 | 288,311 | -0.33(-2.90%) |
Sep 05, 2018 | 11.14 | 11.59 | 11.12 | 11.36 | 285,982 | +0.21(+1.88%) |
Sep 04, 2018 | 11.53 | 11.53 | 11.09 | 11.15 | 254,242 | -0.42(-3.63%) |
Aug 31, 2018 | 11.57 | 11.57 | 11.57 | 0 | -0.16(-1.36%) | |
Aug 30, 2018 | 11.58 | 11.88 | 11.51 | 11.73 | 383,067 | +0.14(+1.21%) |
Aug 29, 2018 | 11.39 | 11.88 | 11.34 | 11.59 | 660,421 | +0.30(+2.66%) |
Aug 28, 2018 | 10.65 | 11.44 | 10.54 | 11.29 | 660,336 | +0.65(+6.11%) |
Aug 27, 2018 | 10.52 | 10.70 | 10.47 | 10.64 | 339,877 | +0.21(+2.01%) |
Aug 24, 2018 | 10.49 | 10.58 | 10.36 | 10.43 | 321,100 | +0.01(+0.10%) |
Aug 23, 2018 | 10.62 | 10.77 | 10.39 | 10.42 | 300,003 | -0.25(-2.34%) |
Aug 22, 2018 | 10.41 | 10.70 | 10.41 | 10.67 | 261,028 | +0.26(+2.50%) |
Aug 21, 2018 | 10.36 | 10.46 | 10.24 | 10.41 | 371,270 | +0.09(+0.87%) |
Aug 20, 2018 | 10.37 | 10.50 | 10.27 | 10.32 | 225,459 | -0.07(-0.67%) |
Aug 17, 2018 | 10.41 | 10.56 | 10.28 | 10.39 | 249,500 | -0.06(-0.57%) |
Aug 16, 2018 | 10.57 | 10.68 | 10.34 | 10.45 | 251,632 | -0.10(-0.95%) |
Aug 15, 2018 | 10.87 | 10.87 | 10.36 | 10.55 | 368,945 | -0.35(-3.21%) |
Aug 14, 2018 | 10.96 | 11.13 | 10.82 | 10.90 | 202,514 | -0.02(-0.18%) |
Aug 13, 2018 | 11.02 | 11.09 | 10.88 | 10.92 | 379,829 | -0.07(-0.64%) |
Aug 10, 2018 | 11.02 | 11.18 | 10.90 | 10.99 | 139,300 | -0.06(-0.54%) |
Aug 09, 2018 | 11.10 | 11.32 | 11.04 | 11.05 | 183,120 | -0.10(-0.90%) |
Aug 08, 2018 | 11.23 | 11.35 | 11.11 | 11.15 | 190,649 | -0.07(-0.62%) |
Aug 07, 2018 | 11.08 | 11.25 | 11.03 | 11.22 | 227,398 | +0.21(+1.91%) |
Aug 06, 2018 | 10.84 | 11.14 | 10.69 | 11.01 | 210,471 | +0.12(+1.10%) |
Aug 03, 2018 | 11.17 | 11.21 | 10.75 | 10.89 | 315,200 | -0.21(-1.89%) |
Aug 02, 2018 | 11.03 | 11.26 | 10.98 | 11.10 | 350,733 | -0.03(-0.27%) |