Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.75 | 12.41 | 11.61 | 12.08 | 24,250 | +0.38(+3.25%) |
Oct 30, 2018 | 12.40 | 12.85 | 11.52 | 11.70 | 50,692 | -1.07(-8.38%) |
Oct 29, 2018 | 13.00 | 13.00 | 11.81 | 12.77 | 46,448 | +0.37(+2.98%) |
Oct 26, 2018 | 12.04 | 12.46 | 11.37 | 12.40 | 30,500 | +0.40(+3.33%) |
Oct 25, 2018 | 11.75 | 12.06 | 11.10 | 12.00 | 60,450 | +0.15(+1.27%) |
Oct 24, 2018 | 11.72 | 12.47 | 10.95 | 11.85 | 85,320 | +0.10(+0.85%) |
Oct 23, 2018 | 11.08 | 11.75 | 10.81 | 11.75 | 56,640 | +0.00(+0.00%) |
Oct 22, 2018 | 10.50 | 13.00 | 10.30 | 11.75 | 302,392 | +1.61(+15.88%) |
Oct 19, 2018 | 9.510 | 10.50 | 9.510 | 10.14 | 45,100 | +0.23(+2.32%) |
Oct 18, 2018 | 9.320 | 10.25 | 9.200 | 9.910 | 29,609 | +0.45(+4.76%) |
Oct 17, 2018 | 10.08 | 10.08 | 9.270 | 9.460 | 15,319 | -0.32(-3.27%) |
Oct 16, 2018 | 10.58 | 10.58 | 9.610 | 9.780 | 24,168 | -0.45(-4.40%) |
Oct 15, 2018 | 8.990 | 10.41 | 8.810 | 10.23 | 65,744 | +1.23(+13.67%) |
Oct 12, 2018 | 9.270 | 9.420 | 8.900 | 9.000 | 15,300 | -0.10(-1.10%) |
Oct 11, 2018 | 9.210 | 9.240 | 8.760 | 9.100 | 16,550 | +0.10(+1.11%) |
Oct 10, 2018 | 9.300 | 9.450 | 9.000 | 9.000 | 21,805 | -0.45(-4.76%) |
Oct 09, 2018 | 9.280 | 9.750 | 9.100 | 9.450 | 19,348 | +0.05(+0.53%) |
Oct 08, 2018 | 9.650 | 9.840 | 8.970 | 9.400 | 27,906 | -0.59(-5.91%) |
Oct 05, 2018 | 10.21 | 10.44 | 9.640 | 9.990 | 21,500 | -0.41(-3.94%) |
Oct 04, 2018 | 9.670 | 10.98 | 9.640 | 10.40 | 43,523 | +0.61(+6.23%) |
Oct 03, 2018 | 10.20 | 10.36 | 9.500 | 9.790 | 33,425 | +0.07(+0.72%) |
Oct 02, 2018 | 9.600 | 10.24 | 9.600 | 9.720 | 32,742 | +0.12(+1.25%) |
Oct 01, 2018 | 9.150 | 10.25 | 9.000 | 9.600 | 63,462 | +0.19(+2.02%) |
Sep 28, 2018 | 8.900 | 9.500 | 8.110 | 9.410 | 71,000 | +0.28(+3.07%) |
Sep 27, 2018 | 8.990 | 9.750 | 8.900 | 9.130 | 79,749 | -0.18(-1.93%) |
Sep 26, 2018 | 8.850 | 12.70 | 8.050 | 9.310 | 542,689 | +0.69(+8.00%) |
Sep 25, 2018 | 7.760 | 14.50 | 7.760 | 8.620 | 1,342,989 | +1.02(+13.42%) |
Sep 24, 2018 | 7.520 | 7.700 | 7.450 | 7.600 | 6,804 | +0.15(+2.01%) |
Sep 21, 2018 | 7.500 | 7.700 | 7.350 | 7.450 | 6,300 | -0.23(-3.01%) |
Sep 20, 2018 | 7.650 | 7.820 | 7.399 | 7.681 | 25,360 | +0.18(+2.42%) |
Sep 19, 2018 | 7.190 | 7.500 | 7.190 | 7.500 | 10,230 | +0.31(+4.31%) |
Sep 18, 2018 | 6.769 | 7.190 | 6.769 | 7.190 | 7,912 | +0.10(+1.41%) |
Sep 17, 2018 | 6.700 | 7.090 | 6.583 | 7.090 | 6,507 | +0.01(+0.14%) |
Sep 14, 2018 | 6.820 | 7.080 | 6.600 | 7.080 | 5,100 | +0.08(+1.14%) |
Sep 13, 2018 | 7.150 | 7.170 | 6.730 | 7.000 | 4,460 | -0.15(-2.10%) |
Sep 12, 2018 | 6.719 | 7.150 | 6.719 | 7.150 | 3,100 | +0.01(+0.14%) |
Sep 11, 2018 | 7.030 | 7.140 | 7.030 | 7.140 | 3,049 | +0.17(+2.50%) |
Sep 10, 2018 | 7.030 | 7.180 | 6.966 | 6.966 | 1,252 | -0.18(-2.57%) |
Sep 07, 2018 | 6.950 | 7.210 | 6.950 | 7.150 | 2,900 | +0.00(+0.00%) |
Sep 06, 2018 | 6.950 | 7.180 | 6.950 | 7.150 | 17,631 | +0.21(+3.03%) |
Sep 05, 2018 | 6.800 | 7.035 | 6.599 | 6.940 | 3,152 | -0.17(-2.39%) |
Sep 04, 2018 | 6.540 | 7.120 | 6.540 | 7.110 | 1,383 | -0.12(-1.66%) |
Aug 31, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.23(+3.29%) | |
Aug 30, 2018 | 7.210 | 7.400 | 7.000 | 7.000 | 8,567 | -0.20(-2.78%) |
Aug 29, 2018 | 7.218 | 7.291 | 7.200 | 7.200 | 4,209 | -0.07(-0.96%) |
Aug 28, 2018 | 7.200 | 7.290 | 7.200 | 7.270 | 5,280 | +0.12(+1.66%) |
Aug 27, 2018 | 7.290 | 7.290 | 7.000 | 7.151 | 1,083 | +0.00(+0.02%) |
Aug 24, 2018 | 7.000 | 7.150 | 7.000 | 7.150 | 2,900 | -0.10(-1.38%) |
Aug 23, 2018 | 6.800 | 7.290 | 6.530 | 7.250 | 5,730 | -0.01(-0.14%) |
Aug 22, 2018 | 7.097 | 7.260 | 6.654 | 7.260 | 2,843 | +0.05(+0.69%) |
Aug 21, 2018 | 7.203 | 7.290 | 7.203 | 7.210 | 1,111 | -0.09(-1.23%) |
Aug 20, 2018 | 7.200 | 7.400 | 7.200 | 7.300 | 5,976 | +0.30(+4.29%) |
Aug 17, 2018 | 6.900 | 7.040 | 6.900 | 7.000 | 3,800 | +0.25(+3.70%) |
Aug 16, 2018 | 6.770 | 7.000 | 6.500 | 6.750 | 9,228 | +0.40(+6.30%) |
Aug 15, 2018 | 6.760 | 6.760 | 6.150 | 6.350 | 3,500 | -0.30(-4.51%) |
Aug 14, 2018 | 7.112 | 7.112 | 6.650 | 6.650 | 2,752 | -0.02(-0.30%) |
Aug 13, 2018 | 6.650 | 6.976 | 6.650 | 6.670 | 3,098 | -0.04(-0.60%) |
Aug 10, 2018 | 7.180 | 7.240 | 6.650 | 6.710 | 3,500 | -0.29(-4.14%) |
Aug 09, 2018 | 6.790 | 7.089 | 6.500 | 7.000 | 17,914 | +0.40(+6.06%) |
Aug 08, 2018 | 6.550 | 7.036 | 6.469 | 6.600 | 7,668 | -0.15(-2.19%) |
Aug 07, 2018 | 7.020 | 7.224 | 6.080 | 6.747 | 30,206 | -0.40(-5.63%) |
Aug 06, 2018 | 7.210 | 7.440 | 6.854 | 7.150 | 15,572 | -0.09(-1.24%) |
Aug 03, 2018 | 7.210 | 7.485 | 7.210 | 7.240 | 700 | -0.27(-3.60%) |
Aug 02, 2018 | 7.560 | 7.600 | 7.510 | 7.510 | 978 | +0.00(+0.00%) |