Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.780 | 9.190 | 8.170 | 9.040 | 109,800 | +0.49(+5.73%) |
Oct 30, 2018 | 8.760 | 9.195 | 8.505 | 8.550 | 32,652 | -0.26(-2.95%) |
Oct 29, 2018 | 8.560 | 9.160 | 8.553 | 8.810 | 44,333 | +0.32(+3.77%) |
Oct 26, 2018 | 8.740 | 9.130 | 8.400 | 8.490 | 112,200 | -0.40(-4.50%) |
Oct 25, 2018 | 9.000 | 9.305 | 8.517 | 8.890 | 126,643 | -0.16(-1.77%) |
Oct 24, 2018 | 9.750 | 10.19 | 8.850 | 9.050 | 47,131 | -0.74(-7.56%) |
Oct 23, 2018 | 9.840 | 10.15 | 9.580 | 9.790 | 49,294 | -0.15(-1.51%) |
Oct 22, 2018 | 10.15 | 10.56 | 9.870 | 9.940 | 44,275 | -0.25(-2.45%) |
Oct 19, 2018 | 10.22 | 10.58 | 10.12 | 10.19 | 82,300 | -0.10(-0.97%) |
Oct 18, 2018 | 10.98 | 11.41 | 10.03 | 10.29 | 69,529 | -0.71(-6.45%) |
Oct 17, 2018 | 11.37 | 11.86 | 10.76 | 11.00 | 37,464 | -0.45(-3.93%) |
Oct 16, 2018 | 10.80 | 11.60 | 10.50 | 11.45 | 79,850 | +0.77(+7.21%) |
Oct 15, 2018 | 10.44 | 10.92 | 10.33 | 10.68 | 48,573 | +0.13(+1.23%) |
Oct 12, 2018 | 10.87 | 11.04 | 10.33 | 10.55 | 57,800 | -0.26(-2.41%) |
Oct 11, 2018 | 11.02 | 11.52 | 10.56 | 10.81 | 56,638 | -0.27(-2.44%) |
Oct 10, 2018 | 11.25 | 11.62 | 10.93 | 11.08 | 40,289 | -0.13(-1.16%) |
Oct 09, 2018 | 11.30 | 11.67 | 11.14 | 11.21 | 84,246 | -0.18(-1.58%) |
Oct 08, 2018 | 11.64 | 11.79 | 11.14 | 11.39 | 56,008 | -0.32(-2.73%) |
Oct 05, 2018 | 11.75 | 11.88 | 11.08 | 11.71 | 42,300 | +0.04(+0.34%) |
Oct 04, 2018 | 11.46 | 11.67 | 11.04 | 11.67 | 116,035 | +0.26(+2.28%) |
Oct 03, 2018 | 11.47 | 11.61 | 11.02 | 11.41 | 177,337 | -0.12(-1.04%) |
Oct 02, 2018 | 11.91 | 11.91 | 11.40 | 11.53 | 113,889 | -0.28(-2.37%) |
Oct 01, 2018 | 12.05 | 12.14 | 11.71 | 11.81 | 120,468 | -0.29(-2.40%) |
Sep 28, 2018 | 12.06 | 12.43 | 11.90 | 12.10 | 39,500 | -0.05(-0.41%) |
Sep 27, 2018 | 12.45 | 12.49 | 11.93 | 12.15 | 58,998 | -0.01(-0.08%) |
Sep 26, 2018 | 12.17 | 12.74 | 11.83 | 12.16 | 58,703 | +0.07(+0.58%) |
Sep 25, 2018 | 12.29 | 12.69 | 12.03 | 12.09 | 32,160 | -0.22(-1.79%) |
Sep 24, 2018 | 12.68 | 12.75 | 12.25 | 12.31 | 67,523 | -0.32(-2.53%) |
Sep 21, 2018 | 12.34 | 12.70 | 12.20 | 12.63 | 58,900 | +0.21(+1.69%) |
Sep 20, 2018 | 12.18 | 12.50 | 12.18 | 12.42 | 150,906 | +0.22(+1.80%) |
Sep 19, 2018 | 12.16 | 12.50 | 12.02 | 12.20 | 51,220 | +0.00(+0.00%) |
Sep 18, 2018 | 12.31 | 12.50 | 12.05 | 12.20 | 60,140 | -0.07(-0.57%) |
Sep 17, 2018 | 11.93 | 12.39 | 11.93 | 12.27 | 87,776 | +0.06(+0.49%) |
Sep 14, 2018 | 12.19 | 12.40 | 11.81 | 12.21 | 15,600 | -0.02(-0.16%) |
Sep 13, 2018 | 12.34 | 12.40 | 11.96 | 12.23 | 23,992 | -0.16(-1.29%) |
Sep 12, 2018 | 12.23 | 12.45 | 12.23 | 12.39 | 39,188 | +0.08(+0.65%) |
Sep 11, 2018 | 12.44 | 12.53 | 12.13 | 12.31 | 51,821 | -0.09(-0.73%) |
Sep 10, 2018 | 12.60 | 12.80 | 12.11 | 12.40 | 108,492 | -0.11(-0.88%) |
Sep 07, 2018 | 12.56 | 12.56 | 12.22 | 12.51 | 33,400 | +0.22(+1.79%) |
Sep 06, 2018 | 12.26 | 12.68 | 12.12 | 12.29 | 63,174 | -0.06(-0.49%) |
Sep 05, 2018 | 12.11 | 12.72 | 11.90 | 12.35 | 117,571 | +0.14(+1.15%) |
Sep 04, 2018 | 12.24 | 12.35 | 11.91 | 12.21 | 179,741 | +0.06(+0.49%) |
Aug 31, 2018 | 12.15 | 12.15 | 12.15 | 0 | +0.15(+1.25%) | |
Aug 30, 2018 | 12.09 | 12.10 | 11.48 | 12.00 | 164,970 | +0.01(+0.08%) |
Aug 29, 2018 | 11.89 | 12.10 | 11.75 | 11.99 | 18,732 | +0.02(+0.17%) |
Aug 28, 2018 | 12.11 | 12.11 | 11.51 | 11.97 | 40,014 | -0.09(-0.75%) |
Aug 27, 2018 | 12.05 | 12.42 | 11.97 | 12.06 | 99,916 | +0.09(+0.75%) |
Aug 24, 2018 | 12.00 | 12.07 | 11.87 | 11.97 | 60,300 | -0.03(-0.25%) |
Aug 23, 2018 | 11.90 | 12.11 | 11.54 | 12.00 | 59,805 | +0.07(+0.59%) |
Aug 22, 2018 | 12.03 | 12.18 | 11.59 | 11.93 | 94,377 | -0.09(-0.75%) |
Aug 21, 2018 | 12.00 | 12.21 | 11.85 | 12.02 | 57,530 | +0.06(+0.50%) |
Aug 20, 2018 | 11.90 | 12.08 | 11.50 | 11.96 | 40,927 | -0.08(-0.66%) |
Aug 17, 2018 | 12.13 | 12.13 | 11.79 | 12.04 | 14,400 | -0.02(-0.17%) |
Aug 16, 2018 | 11.97 | 12.13 | 11.73 | 12.06 | 69,930 | +0.16(+1.34%) |
Aug 15, 2018 | 11.90 | 12.19 | 11.58 | 11.90 | 91,212 | +0.00(+0.00%) |
Aug 14, 2018 | 11.97 | 12.12 | 11.73 | 11.90 | 108,340 | +0.01(+0.08%) |
Aug 13, 2018 | 11.13 | 11.99 | 11.07 | 11.89 | 48,891 | +0.78(+7.02%) |
Aug 10, 2018 | 12.20 | 12.40 | 10.68 | 11.11 | 555,500 | -0.25(-2.20%) |
Aug 09, 2018 | 10.94 | 11.44 | 10.60 | 11.36 | 110,245 | +0.35(+3.18%) |
Aug 08, 2018 | 11.25 | 11.70 | 10.31 | 11.01 | 169,008 | -0.27(-2.39%) |
Aug 07, 2018 | 11.30 | 12.00 | 11.21 | 11.28 | 32,136 | -0.10(-0.88%) |
Aug 06, 2018 | 11.39 | 11.71 | 11.21 | 11.38 | 37,924 | -0.08(-0.70%) |
Aug 03, 2018 | 11.70 | 12.09 | 11.45 | 11.46 | 56,600 | -0.22(-1.88%) |
Aug 02, 2018 | 12.00 | 12.34 | 11.49 | 11.68 | 100,473 | -0.52(-4.26%) |