Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.200 | 8.220 | 7.060 | 8.004 | 9,224 | -0.20(-2.39%) |
Oct 30, 2018 | 9.400 | 9.660 | 6.620 | 8.200 | 14,897 | -1.30(-13.68%) |
Oct 29, 2018 | 9.200 | 10.40 | 9.200 | 9.500 | 2,094 | +0.10(+1.06%) |
Oct 26, 2018 | 9.600 | 9.800 | 9.000 | 9.400 | 5,540 | -0.20(-2.08%) |
Oct 25, 2018 | 9.800 | 10.40 | 9.000 | 9.600 | 9,856 | -0.53(-5.23%) |
Oct 24, 2018 | 11.00 | 11.00 | 10.00 | 10.13 | 4,711 | -1.07(-9.55%) |
Oct 23, 2018 | 10.93 | 11.20 | 10.20 | 11.20 | 3,310 | +0.00(+0.00%) |
Oct 22, 2018 | 10.71 | 11.40 | 10.71 | 11.20 | 3,463 | +0.60(+5.66%) |
Oct 19, 2018 | 10.80 | 11.00 | 10.40 | 10.60 | 5,775 | -0.20(-1.85%) |
Oct 18, 2018 | 11.60 | 11.60 | 10.07 | 10.80 | 7,928 | -0.07(-0.61%) |
Oct 17, 2018 | 11.20 | 11.20 | 10.70 | 10.87 | 9,208 | -0.30(-2.67%) |
Oct 16, 2018 | 12.60 | 12.60 | 10.64 | 11.16 | 5,637 | +0.16(+1.49%) |
Oct 15, 2018 | 11.00 | 11.40 | 10.60 | 11.00 | 12,430 | +0.20(+1.85%) |
Oct 12, 2018 | 11.00 | 11.00 | 9.800 | 10.80 | 11,125 | +0.40(+3.85%) |
Oct 11, 2018 | 10.60 | 10.60 | 8.800 | 10.40 | 12,209 | -0.20(-1.89%) |
Oct 10, 2018 | 11.80 | 12.00 | 8.600 | 10.60 | 15,705 | -0.66(-5.86%) |
Oct 09, 2018 | 11.00 | 12.00 | 10.61 | 11.26 | 18,592 | +0.26(+2.38%) |
Oct 08, 2018 | 12.00 | 12.00 | 10.60 | 11.00 | 22,910 | -0.80(-6.80%) |
Oct 05, 2018 | 13.40 | 13.60 | 10.60 | 11.80 | 96,635 | -1.00(-7.81%) |
Oct 04, 2018 | 12.00 | 14.40 | 12.00 | 12.80 | 226,743 | +0.64(+5.30%) |
Oct 03, 2018 | 12.20 | 12.20 | 11.60 | 12.16 | 33,119 | +0.26(+2.15%) |
Oct 02, 2018 | 11.80 | 12.20 | 11.20 | 11.90 | 20,553 | +0.10(+0.85%) |
Oct 01, 2018 | 12.40 | 12.40 | 11.40 | 11.80 | 10,851 | +0.00(+0.00%) |
Sep 28, 2018 | 12.40 | 12.40 | 11.60 | 11.80 | 27,470 | -0.50(-4.07%) |
Sep 27, 2018 | 12.10 | 12.40 | 12.10 | 12.30 | 3,838 | +0.10(+0.82%) |
Sep 26, 2018 | 12.50 | 12.56 | 12.06 | 12.20 | 3,670 | -0.20(-1.61%) |
Sep 25, 2018 | 12.60 | 12.60 | 11.80 | 12.40 | 10,015 | +0.00(+0.00%) |
Sep 24, 2018 | 12.40 | 12.80 | 12.20 | 12.40 | 10,428 | +0.20(+1.64%) |
Sep 21, 2018 | 14.00 | 14.00 | 11.60 | 12.20 | 14,220 | -7.00(-36.46%) |
Sep 20, 2018 | 18.80 | 21.00 | 18.40 | 19.20 | 1,576 | -1.00(-4.95%) |
Sep 19, 2018 | 21.60 | 21.80 | 17.80 | 20.20 | 4,337 | -1.40(-6.48%) |
Sep 18, 2018 | 22.40 | 23.32 | 21.60 | 21.60 | 1,255 | -0.90(-4.00%) |
Sep 17, 2018 | 22.60 | 24.86 | 22.00 | 22.50 | 2,141 | +0.10(+0.45%) |
Sep 14, 2018 | 22.60 | 23.00 | 22.40 | 22.40 | 1,595 | +0.00(+0.00%) |
Sep 13, 2018 | 27.20 | 28.00 | 22.40 | 22.40 | 1,205 | -4.60(-17.04%) |
Sep 12, 2018 | 29.00 | 29.00 | 26.60 | 27.00 | 786 | -1.40(-4.93%) |
Sep 11, 2018 | 29.00 | 29.00 | 27.20 | 28.40 | 616 | -0.20(-0.70%) |
Sep 10, 2018 | 28.00 | 28.60 | 28.00 | 28.60 | 836 | +0.60(+2.14%) |
Sep 07, 2018 | 29.80 | 30.00 | 27.80 | 28.00 | 515 | -1.80(-6.04%) |
Sep 06, 2018 | 32.20 | 32.20 | 29.43 | 29.80 | 798 | -2.60(-8.02%) |
Sep 05, 2018 | 31.20 | 32.40 | 28.62 | 32.40 | 667 | +1.40(+4.52%) |
Sep 04, 2018 | 27.60 | 31.00 | 25.20 | 31.00 | 3,727 | +3.80(+13.97%) |
Aug 31, 2018 | 27.20 | 27.20 | 27.20 | 0 | +2.00(+7.94%) | |
Aug 30, 2018 | 28.40 | 28.60 | 25.13 | 25.20 | 3,670 | -3.00(-10.64%) |
Aug 29, 2018 | 29.20 | 30.80 | 26.80 | 28.20 | 1,652 | -1.80(-6.00%) |
Aug 28, 2018 | 29.00 | 30.00 | 28.82 | 30.00 | 984 | +1.20(+4.17%) |
Aug 27, 2018 | 31.00 | 31.00 | 28.00 | 28.80 | 2,283 | -1.20(-4.00%) |
Aug 24, 2018 | 29.40 | 30.00 | 28.20 | 30.00 | 610 | +1.40(+4.90%) |
Aug 23, 2018 | 29.20 | 29.20 | 28.20 | 28.60 | 538 | -0.80(-2.72%) |
Aug 22, 2018 | 28.00 | 29.40 | 28.00 | 29.40 | 375 | +1.40(+5.00%) |
Aug 21, 2018 | 29.80 | 29.80 | 28.00 | 28.00 | 220 | +0.00(+0.00%) |
Aug 20, 2018 | 28.00 | 30.80 | 28.00 | 28.00 | 755 | -0.80(-2.78%) |
Aug 17, 2018 | 28.20 | 30.80 | 28.20 | 28.80 | 1,395 | +0.40(+1.41%) |
Aug 16, 2018 | 29.80 | 30.60 | 28.40 | 28.40 | 612 | -1.60(-5.33%) |
Aug 15, 2018 | 29.20 | 30.00 | 28.40 | 30.00 | 509 | +1.80(+6.38%) |
Aug 14, 2018 | 29.40 | 30.60 | 28.00 | 28.20 | 1,335 | -0.40(-1.40%) |
Aug 13, 2018 | 29.60 | 30.58 | 28.20 | 28.60 | 1,728 | -1.40(-4.67%) |
Aug 10, 2018 | 32.60 | 33.00 | 30.00 | 30.00 | 545 | -1.80(-5.66%) |
Aug 09, 2018 | 31.60 | 33.00 | 30.60 | 31.80 | 1,194 | +1.00(+3.25%) |
Aug 08, 2018 | 28.00 | 30.80 | 27.20 | 30.80 | 823 | +1.60(+5.48%) |
Aug 07, 2018 | 27.60 | 29.40 | 27.46 | 29.20 | 530 | +1.00(+3.55%) |
Aug 06, 2018 | 27.00 | 30.40 | 27.00 | 28.20 | 908 | +1.10(+4.06%) |
Aug 03, 2018 | 26.20 | 27.70 | 26.20 | 27.10 | 455 | +0.28(+1.03%) |
Aug 02, 2018 | 27.80 | 27.80 | 26.68 | 26.82 | 266 | -1.18(-4.20%) |