Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.16 | 10.85 | 10.14 | 10.30 | 565,913 | +0.25(+2.49%) |
Oct 30, 2018 | 9.500 | 10.06 | 9.500 | 10.05 | 187,108 | +0.16(+1.62%) |
Oct 29, 2018 | 10.20 | 10.40 | 9.810 | 9.890 | 215,909 | -0.35(-3.42%) |
Oct 26, 2018 | 10.03 | 10.49 | 10.02 | 10.24 | 232,500 | +0.06(+0.59%) |
Oct 25, 2018 | 9.900 | 10.33 | 9.851 | 10.18 | 281,934 | +0.22(+2.21%) |
Oct 24, 2018 | 11.20 | 11.20 | 9.950 | 9.960 | 339,005 | -1.09(-9.86%) |
Oct 23, 2018 | 11.09 | 11.14 | 10.65 | 11.05 | 221,054 | -0.09(-0.81%) |
Oct 22, 2018 | 11.24 | 11.24 | 11.09 | 11.14 | 169,710 | +0.02(+0.18%) |
Oct 19, 2018 | 11.25 | 11.46 | 11.09 | 11.12 | 179,600 | -0.10(-0.89%) |
Oct 18, 2018 | 11.35 | 11.35 | 11.18 | 11.22 | 167,529 | -0.21(-1.84%) |
Oct 17, 2018 | 11.63 | 11.63 | 11.28 | 11.43 | 212,872 | -0.19(-1.64%) |
Oct 16, 2018 | 11.52 | 11.75 | 11.34 | 11.62 | 198,542 | +0.20(+1.75%) |
Oct 15, 2018 | 11.44 | 11.48 | 10.88 | 11.42 | 262,740 | +0.37(+3.35%) |
Oct 12, 2018 | 11.15 | 11.43 | 10.88 | 11.05 | 236,900 | +0.06(+0.55%) |
Oct 11, 2018 | 11.60 | 11.84 | 10.86 | 10.99 | 408,174 | -0.56(-4.85%) |
Oct 10, 2018 | 12.39 | 12.44 | 11.54 | 11.55 | 565,517 | -0.77(-6.25%) |
Oct 09, 2018 | 12.13 | 12.83 | 12.13 | 12.32 | 483,602 | +0.33(+2.75%) |
Oct 08, 2018 | 11.65 | 12.15 | 11.45 | 11.99 | 630,868 | +0.99(+9.00%) |
Oct 05, 2018 | 11.06 | 11.14 | 10.87 | 11.00 | 210,100 | -0.13(-1.17%) |
Oct 04, 2018 | 11.25 | 11.30 | 10.99 | 11.13 | 300,087 | -0.02(-0.18%) |
Oct 03, 2018 | 11.13 | 11.19 | 11.04 | 11.15 | 201,629 | +0.08(+0.72%) |
Oct 02, 2018 | 11.33 | 11.35 | 11.05 | 11.07 | 116,621 | -0.17(-1.51%) |
Oct 01, 2018 | 11.39 | 11.39 | 11.16 | 11.24 | 275,374 | +0.19(+1.72%) |
Sep 28, 2018 | 10.95 | 11.10 | 10.90 | 11.05 | 133,300 | +0.15(+1.38%) |
Sep 27, 2018 | 10.90 | 10.95 | 10.80 | 10.90 | 65,246 | +0.05(+0.46%) |
Sep 26, 2018 | 11.25 | 11.34 | 10.75 | 10.85 | 154,471 | -0.40(-3.56%) |
Sep 25, 2018 | 11.15 | 11.30 | 11.12 | 11.25 | 177,835 | +0.25(+2.27%) |
Sep 24, 2018 | 11.20 | 11.25 | 10.95 | 11.00 | 264,153 | -0.20(-1.79%) |
Sep 21, 2018 | 10.80 | 11.45 | 10.75 | 11.20 | 428,200 | +0.40(+3.70%) |
Sep 20, 2018 | 10.65 | 10.90 | 10.65 | 10.80 | 176,111 | +0.15(+1.41%) |
Sep 19, 2018 | 10.95 | 11.00 | 10.65 | 10.65 | 285,438 | -0.15(-1.39%) |
Sep 18, 2018 | 10.35 | 11.10 | 10.35 | 10.80 | 842,585 | +0.55(+5.37%) |
Sep 17, 2018 | 10.65 | 10.65 | 10.15 | 10.25 | 205,603 | +0.25(+2.50%) |
Sep 14, 2018 | 10.00 | 10.50 | 10.00 | 10.00 | 209,300 | +0.05(+0.50%) |
Sep 13, 2018 | 10.05 | 10.15 | 9.850 | 9.950 | 166,006 | -0.15(-1.49%) |
Sep 12, 2018 | 10.15 | 10.20 | 10.00 | 10.10 | 267,301 | +0.10(+1.00%) |
Sep 11, 2018 | 10.05 | 10.15 | 9.950 | 10.00 | 310,175 | +0.00(+0.00%) |
Sep 10, 2018 | 10.00 | 10.20 | 9.925 | 10.00 | 213,276 | +0.05(+0.50%) |
Sep 07, 2018 | 9.850 | 10.30 | 9.600 | 9.950 | 138,700 | +0.20(+2.05%) |
Sep 06, 2018 | 10.00 | 10.05 | 9.750 | 9.750 | 99,667 | -0.25(-2.50%) |
Sep 05, 2018 | 9.850 | 10.05 | 9.750 | 10.00 | 81,594 | +0.10(+1.01%) |
Sep 04, 2018 | 10.15 | 10.15 | 9.850 | 9.900 | 96,681 | -0.15(-1.49%) |
Aug 31, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
Aug 30, 2018 | 10.00 | 10.15 | 9.900 | 10.00 | 166,735 | +0.05(+0.50%) |
Aug 29, 2018 | 9.750 | 9.975 | 9.700 | 9.950 | 98,422 | +0.20(+2.05%) |
Aug 28, 2018 | 9.650 | 9.750 | 9.650 | 9.750 | 74,085 | +0.10(+1.04%) |
Aug 27, 2018 | 10.10 | 10.10 | 9.650 | 9.650 | 147,512 | -0.30(-3.02%) |
Aug 24, 2018 | 9.900 | 10.05 | 9.900 | 9.950 | 101,300 | +0.05(+0.51%) |
Aug 23, 2018 | 10.00 | 10.05 | 9.900 | 9.900 | 134,791 | -0.10(-1.00%) |
Aug 22, 2018 | 9.950 | 10.10 | 9.950 | 10.00 | 99,801 | +0.05(+0.50%) |
Aug 21, 2018 | 9.900 | 10.10 | 9.850 | 9.950 | 101,671 | +0.00(+0.00%) |
Aug 20, 2018 | 10.00 | 10.15 | 9.800 | 9.950 | 93,633 | +0.05(+0.51%) |
Aug 17, 2018 | 9.950 | 10.00 | 9.800 | 9.900 | 64,100 | -0.05(-0.50%) |
Aug 16, 2018 | 10.00 | 10.15 | 9.800 | 9.950 | 151,528 | -0.05(-0.50%) |
Aug 15, 2018 | 9.700 | 10.05 | 9.650 | 10.00 | 200,184 | -0.15(-1.48%) |
Aug 14, 2018 | 10.00 | 10.25 | 9.950 | 10.15 | 146,877 | +0.15(+1.50%) |
Aug 13, 2018 | 10.15 | 10.30 | 10.00 | 10.00 | 105,807 | -0.25(-2.44%) |
Aug 10, 2018 | 10.20 | 10.40 | 10.20 | 10.25 | 94,100 | +0.00(+0.00%) |
Aug 09, 2018 | 10.20 | 10.30 | 10.20 | 10.25 | 138,039 | +0.00(+0.00%) |
Aug 08, 2018 | 10.40 | 10.40 | 10.20 | 10.25 | 90,486 | -0.15(-1.44%) |
Aug 07, 2018 | 10.70 | 10.70 | 10.15 | 10.40 | 165,165 | -0.20(-1.89%) |
Aug 06, 2018 | 10.50 | 10.70 | 10.50 | 10.60 | 103,634 | +0.10(+0.95%) |
Aug 03, 2018 | 10.55 | 10.70 | 10.45 | 10.50 | 93,900 | -0.15(-1.41%) |
Aug 02, 2018 | 10.60 | 10.80 | 10.51 | 10.65 | 154,344 | -0.05(-0.47%) |