Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.730 | 7.730 | 7.560 | 7.590 | 73,390 | +0.30(+4.12%) |
Oct 30, 2018 | 7.200 | 7.320 | 7.080 | 7.290 | 68,121 | +0.07(+0.97%) |
Oct 29, 2018 | 7.290 | 7.540 | 7.150 | 7.220 | 101,239 | +0.06(+0.91%) |
Oct 26, 2018 | 7.050 | 7.230 | 7.050 | 7.155 | 66,600 | -0.45(-5.92%) |
Oct 25, 2018 | 7.510 | 7.640 | 7.420 | 7.605 | 150,151 | -0.31(-3.98%) |
Oct 24, 2018 | 8.200 | 8.200 | 7.920 | 7.920 | 119,216 | -0.40(-4.81%) |
Oct 23, 2018 | 8.250 | 8.360 | 8.100 | 8.320 | 70,720 | -0.16(-1.94%) |
Oct 22, 2018 | 8.537 | 8.620 | 8.410 | 8.485 | 57,321 | +0.25(+3.10%) |
Oct 19, 2018 | 8.220 | 8.290 | 8.130 | 8.230 | 49,500 | +0.03(+0.30%) |
Oct 18, 2018 | 8.280 | 8.360 | 8.150 | 8.205 | 80,456 | -0.30(-3.58%) |
Oct 17, 2018 | 8.550 | 8.591 | 8.470 | 8.510 | 61,913 | -0.09(-0.99%) |
Oct 16, 2018 | 8.580 | 8.640 | 8.430 | 8.595 | 117,599 | +0.01(+0.12%) |
Oct 15, 2018 | 8.360 | 8.640 | 8.360 | 8.585 | 380,771 | -0.56(-6.12%) |
Oct 12, 2018 | 9.030 | 9.240 | 8.720 | 9.145 | 135,200 | +0.22(+2.46%) |
Oct 11, 2018 | 9.075 | 9.308 | 8.820 | 8.925 | 105,100 | -0.42(-4.55%) |
Oct 10, 2018 | 9.525 | 9.650 | 9.350 | 9.350 | 813,167 | -0.30(-3.11%) |
Oct 09, 2018 | 9.900 | 9.900 | 9.630 | 9.650 | 139,680 | -0.23(-2.33%) |
Oct 08, 2018 | 9.850 | 9.900 | 9.730 | 9.880 | 94,839 | -0.03(-0.35%) |
Oct 05, 2018 | 10.09 | 10.09 | 9.850 | 9.915 | 56,200 | -0.19(-1.83%) |
Oct 04, 2018 | 10.19 | 10.26 | 10.05 | 10.10 | 1,392,174 | +0.05(+0.50%) |
Oct 03, 2018 | 10.05 | 10.15 | 10.01 | 10.05 | 79,664 | -0.06(-0.64%) |
Oct 02, 2018 | 10.30 | 10.30 | 10.02 | 10.12 | 197,439 | -0.24(-2.36%) |
Oct 01, 2018 | 10.40 | 10.40 | 10.27 | 10.36 | 44,483 | +0.04(+0.39%) |
Sep 28, 2018 | 10.49 | 10.49 | 10.25 | 10.32 | 65,300 | -0.15(-1.43%) |
Sep 27, 2018 | 10.28 | 10.55 | 10.28 | 10.47 | 13,867 | -0.00(-0.05%) |
Sep 26, 2018 | 10.44 | 10.66 | 10.44 | 10.47 | 140,203 | +0.28(+2.75%) |
Sep 25, 2018 | 10.03 | 10.22 | 10.03 | 10.20 | 48,160 | +0.03(+0.25%) |
Sep 24, 2018 | 10.01 | 10.19 | 10.01 | 10.17 | 23,566 | +0.01(+0.05%) |
Sep 21, 2018 | 10.37 | 10.37 | 10.14 | 10.16 | 19,500 | -0.15(-1.41%) |
Sep 20, 2018 | 10.14 | 10.42 | 10.14 | 10.31 | 39,341 | +0.16(+1.58%) |
Sep 19, 2018 | 10.15 | 10.18 | 9.990 | 10.15 | 34,568 | +0.28(+2.84%) |
Sep 18, 2018 | 10.01 | 10.01 | 9.840 | 9.870 | 28,634 | +0.05(+0.51%) |
Sep 17, 2018 | 10.00 | 10.00 | 9.800 | 9.820 | 33,425 | -0.54(-5.17%) |
Sep 14, 2018 | 10.49 | 10.49 | 10.26 | 10.36 | 155,800 | +0.43(+4.33%) |
Sep 13, 2018 | 10.16 | 10.16 | 9.880 | 9.925 | 85,515 | -0.14(-1.39%) |
Sep 12, 2018 | 9.850 | 10.70 | 9.800 | 10.06 | 47,886 | +0.19(+1.92%) |
Sep 11, 2018 | 9.750 | 9.910 | 9.650 | 9.875 | 205,324 | -0.20(-1.94%) |
Sep 10, 2018 | 10.01 | 10.11 | 10.01 | 10.07 | 328,889 | -0.38(-3.64%) |
Sep 07, 2018 | 10.55 | 10.55 | 10.32 | 10.45 | 273,200 | -0.27(-2.47%) |
Sep 06, 2018 | 10.95 | 10.95 | 10.66 | 10.71 | 73,523 | -0.14(-1.29%) |
Sep 05, 2018 | 11.02 | 11.02 | 10.80 | 10.86 | 35,280 | -0.31(-2.78%) |
Sep 04, 2018 | 11.31 | 11.31 | 11.09 | 11.16 | 25,157 | +0.19(+1.78%) |
Aug 31, 2018 | 10.97 | 10.97 | 10.97 | 0 | +0.44(+4.18%) | |
Aug 30, 2018 | 10.65 | 10.70 | 10.45 | 10.53 | 34,516 | -0.39(-3.57%) |
Aug 29, 2018 | 10.92 | 10.92 | 10.75 | 10.92 | 22,141 | +0.25(+2.34%) |
Aug 28, 2018 | 10.94 | 10.94 | 10.63 | 10.67 | 32,055 | -0.19(-1.75%) |
Aug 27, 2018 | 10.69 | 10.93 | 10.69 | 10.86 | 27,746 | +0.36(+3.43%) |
Aug 24, 2018 | 10.71 | 10.71 | 10.41 | 10.50 | 31,400 | -0.11(-0.99%) |
Aug 23, 2018 | 10.91 | 10.91 | 10.58 | 10.61 | 23,589 | -0.61(-5.44%) |
Aug 22, 2018 | 11.42 | 11.42 | 11.14 | 11.21 | 37,863 | +0.12(+1.04%) |
Aug 21, 2018 | 10.95 | 11.15 | 10.95 | 11.10 | 26,968 | +0.96(+9.47%) |
Aug 20, 2018 | 10.19 | 10.31 | 10.05 | 10.14 | 45,390 | -0.27(-2.64%) |
Aug 17, 2018 | 10.50 | 10.50 | 10.13 | 10.41 | 17,400 | -0.25(-2.30%) |
Aug 16, 2018 | 10.81 | 10.81 | 10.56 | 10.66 | 34,643 | +0.10(+0.90%) |
Aug 15, 2018 | 10.66 | 10.66 | 10.31 | 10.56 | 62,809 | -0.37(-3.34%) |
Aug 14, 2018 | 10.95 | 10.97 | 10.80 | 10.93 | 27,958 | -0.72(-6.22%) |
Aug 13, 2018 | 11.86 | 11.86 | 11.63 | 11.65 | 31,133 | -0.21(-1.73%) |
Aug 10, 2018 | 11.83 | 12.37 | 11.82 | 11.86 | 79,300 | -0.58(-4.62%) |
Aug 09, 2018 | 12.45 | 12.49 | 12.39 | 12.44 | 24,253 | +0.07(+0.53%) |
Aug 08, 2018 | 12.30 | 12.40 | 12.18 | 12.37 | 27,300 | +0.00(+0.00%) |
Aug 07, 2018 | 12.40 | 12.42 | 12.32 | 12.37 | 18,185 | +0.22(+1.81%) |
Aug 06, 2018 | 12.17 | 12.21 | 12.06 | 12.15 | 26,267 | +0.03(+0.21%) |
Aug 03, 2018 | 12.09 | 12.19 | 12.00 | 12.12 | 39,500 | -0.07(-0.57%) |
Aug 02, 2018 | 11.97 | 12.34 | 11.82 | 12.20 | 15,928 | -0.12(-1.01%) |