Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.300 | 10.95 | 9.236 | 10.86 | 7,947 | +1.56(+16.74%) |
Oct 30, 2018 | 9.000 | 9.450 | 8.250 | 9.300 | 5,561 | +0.25(+2.80%) |
Oct 29, 2018 | 9.810 | 10.05 | 8.298 | 9.046 | 6,427 | -0.42(-4.42%) |
Oct 26, 2018 | 9.675 | 9.900 | 9.465 | 9.465 | 3,300 | +0.02(+0.16%) |
Oct 25, 2018 | 9.722 | 9.722 | 9.450 | 9.450 | 3,823 | -0.27(-2.79%) |
Oct 24, 2018 | 9.947 | 9.987 | 9.722 | 9.722 | 4,266 | -0.11(-1.08%) |
Oct 23, 2018 | 9.900 | 9.909 | 9.806 | 9.828 | 4,462 | -0.22(-2.21%) |
Oct 22, 2018 | 10.35 | 10.53 | 9.975 | 10.05 | 7,328 | -0.22(-2.19%) |
Oct 19, 2018 | 10.80 | 11.03 | 10.05 | 10.28 | 9,226 | -0.38(-3.53%) |
Oct 18, 2018 | 11.25 | 11.25 | 10.65 | 10.65 | 9,699 | -0.60(-5.33%) |
Oct 17, 2018 | 11.25 | 11.41 | 10.69 | 11.25 | 7,739 | +0.00(+0.01%) |
Oct 16, 2018 | 11.17 | 11.25 | 10.52 | 11.25 | 15,599 | +0.30(+2.74%) |
Oct 15, 2018 | 11.10 | 11.29 | 10.95 | 10.95 | 2,183 | +0.00(+0.00%) |
Oct 12, 2018 | 11.55 | 11.55 | 10.80 | 10.95 | 6,693 | -0.38(-3.31%) |
Oct 11, 2018 | 11.32 | 11.78 | 11.32 | 11.32 | 2,343 | +0.00(+0.00%) |
Oct 10, 2018 | 11.70 | 11.70 | 11.32 | 11.32 | 3,508 | -0.08(-0.66%) |
Oct 09, 2018 | 11.40 | 11.55 | 11.32 | 11.40 | 3,339 | -0.30(-2.54%) |
Oct 08, 2018 | 11.70 | 11.71 | 11.40 | 11.70 | 3,695 | +0.30(+2.61%) |
Oct 05, 2018 | 11.70 | 12.00 | 11.25 | 11.40 | 3,533 | -0.30(-2.56%) |
Oct 04, 2018 | 11.85 | 12.00 | 11.67 | 11.70 | 2,902 | -0.27(-2.22%) |
Oct 03, 2018 | 11.47 | 12.00 | 11.47 | 11.97 | 3,915 | +0.58(+5.10%) |
Oct 02, 2018 | 11.55 | 12.15 | 11.38 | 11.38 | 6,043 | -0.17(-1.44%) |
Oct 01, 2018 | 12.00 | 12.15 | 11.55 | 11.55 | 4,954 | -0.30(-2.52%) |
Sep 28, 2018 | 12.45 | 13.05 | 11.85 | 11.85 | 27,853 | -0.36(-2.95%) |
Sep 27, 2018 | 11.55 | 12.60 | 11.43 | 12.21 | 18,729 | +0.96(+8.53%) |
Sep 26, 2018 | 11.25 | 12.15 | 10.82 | 11.25 | 15,036 | +0.45(+4.17%) |
Sep 25, 2018 | 10.80 | 11.25 | 10.35 | 10.80 | 10,365 | +0.45(+4.35%) |
Sep 24, 2018 | 10.20 | 10.80 | 10.20 | 10.35 | 2,877 | +0.00(+0.00%) |
Sep 21, 2018 | 10.35 | 10.80 | 10.35 | 10.35 | 4,600 | +0.04(+0.39%) |
Sep 20, 2018 | 10.71 | 10.80 | 10.20 | 10.31 | 3,143 | -0.19(-1.80%) |
Sep 19, 2018 | 11.10 | 11.25 | 10.50 | 10.50 | 9,396 | -0.15(-1.42%) |
Sep 18, 2018 | 10.05 | 10.65 | 10.05 | 10.65 | 5,247 | +0.45(+4.41%) |
Sep 17, 2018 | 10.50 | 10.50 | 10.20 | 10.20 | 8,003 | -0.30(-2.86%) |
Sep 14, 2018 | 10.50 | 10.95 | 10.50 | 10.50 | 1,426 | -0.15(-1.39%) |
Sep 13, 2018 | 10.73 | 11.10 | 10.38 | 10.65 | 5,315 | +0.08(+0.72%) |
Sep 12, 2018 | 10.50 | 11.25 | 10.20 | 10.57 | 3,938 | +0.07(+0.69%) |
Sep 11, 2018 | 10.95 | 11.36 | 10.50 | 10.50 | 8,806 | -0.30(-2.78%) |
Sep 10, 2018 | 11.40 | 11.70 | 10.50 | 10.80 | 10,516 | -0.75(-6.49%) |
Sep 07, 2018 | 10.50 | 11.55 | 10.20 | 11.55 | 15,400 | +1.50(+14.93%) |
Sep 06, 2018 | 9.759 | 10.12 | 9.677 | 10.05 | 6,705 | +0.38(+3.88%) |
Sep 05, 2018 | 9.900 | 10.01 | 9.300 | 9.675 | 13,224 | -0.23(-2.29%) |
Sep 04, 2018 | 9.902 | 10.27 | 9.900 | 9.902 | 6,652 | +0.00(+0.00%) |
Aug 31, 2018 | 9.902 | 9.902 | 9.902 | 0 | -0.30(-2.93%) | |
Aug 30, 2018 | 9.900 | 10.43 | 9.900 | 10.20 | 7,262 | +0.30(+3.03%) |
Aug 29, 2018 | 10.05 | 10.20 | 9.750 | 9.900 | 6,621 | -0.22(-2.22%) |
Aug 28, 2018 | 10.70 | 10.80 | 9.989 | 10.12 | 15,872 | -0.54(-5.09%) |
Aug 27, 2018 | 10.95 | 11.25 | 10.50 | 10.67 | 10,442 | +0.17(+1.60%) |
Aug 24, 2018 | 10.50 | 10.80 | 10.35 | 10.50 | 9,813 | +0.30(+2.94%) |
Aug 23, 2018 | 10.05 | 10.80 | 10.05 | 10.20 | 12,962 | +0.15(+1.49%) |
Aug 22, 2018 | 10.35 | 10.39 | 10.05 | 10.05 | 8,807 | -0.30(-2.93%) |
Aug 21, 2018 | 10.50 | 10.94 | 10.20 | 10.35 | 14,138 | -0.24(-2.29%) |
Aug 20, 2018 | 10.50 | 10.95 | 10.20 | 10.60 | 31,440 | -0.35(-3.23%) |
Aug 17, 2018 | 11.70 | 11.93 | 10.66 | 10.95 | 17,720 | -1.05(-8.75%) |
Aug 16, 2018 | 12.06 | 12.17 | 11.70 | 12.00 | 6,546 | -0.21(-1.70%) |
Aug 15, 2018 | 12.82 | 13.20 | 11.40 | 12.21 | 11,538 | -0.62(-4.82%) |
Aug 14, 2018 | 12.45 | 12.96 | 12.07 | 12.82 | 20,657 | +0.52(+4.27%) |
Aug 13, 2018 | 13.20 | 13.35 | 12.00 | 12.30 | 11,927 | -1.05(-7.87%) |
Aug 10, 2018 | 13.72 | 14.10 | 12.46 | 13.35 | 14,806 | -0.75(-5.32%) |
Aug 09, 2018 | 14.24 | 14.24 | 13.53 | 14.10 | 5,034 | -0.14(-1.00%) |
Aug 08, 2018 | 14.55 | 14.85 | 14.10 | 14.24 | 2,957 | +0.29(+2.10%) |
Aug 07, 2018 | 14.25 | 14.40 | 13.50 | 13.95 | 5,823 | -0.07(-0.52%) |
Aug 06, 2018 | 13.63 | 14.40 | 13.50 | 14.02 | 5,908 | +0.07(+0.53%) |
Aug 03, 2018 | 15.30 | 15.30 | 13.50 | 13.95 | 15,660 | -1.20(-7.92%) |
Aug 02, 2018 | 15.00 | 15.45 | 14.25 | 15.15 | 4,666 | +0.22(+1.49%) |