Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.300 | 9.800 | 8.000 | 9.300 | 40,810 | +1.00(+12.05%) |
Oct 30, 2018 | 8.100 | 8.400 | 8.000 | 8.300 | 7,922 | +0.23(+2.82%) |
Oct 29, 2018 | 7.000 | 8.400 | 6.950 | 8.072 | 35,792 | +1.37(+20.48%) |
Oct 26, 2018 | 7.500 | 7.500 | 6.600 | 6.700 | 34,090 | -0.66(-8.99%) |
Oct 25, 2018 | 7.200 | 7.900 | 7.100 | 7.362 | 22,951 | +0.21(+2.94%) |
Oct 24, 2018 | 7.660 | 8.000 | 7.100 | 7.152 | 15,138 | -0.67(-8.57%) |
Oct 23, 2018 | 7.600 | 8.411 | 6.800 | 7.822 | 26,384 | -0.68(-7.98%) |
Oct 22, 2018 | 8.750 | 9.011 | 8.500 | 8.500 | 20,975 | -0.25(-2.86%) |
Oct 19, 2018 | 9.010 | 9.010 | 8.700 | 8.750 | 9,660 | -0.26(-2.90%) |
Oct 18, 2018 | 9.021 | 9.200 | 8.593 | 9.011 | 5,077 | -0.02(-0.17%) |
Oct 17, 2018 | 9.015 | 9.300 | 8.510 | 9.026 | 8,255 | +0.01(+0.11%) |
Oct 16, 2018 | 9.100 | 9.400 | 9.015 | 9.016 | 7,870 | -0.05(-0.52%) |
Oct 15, 2018 | 9.300 | 9.300 | 9.014 | 9.063 | 7,160 | -0.14(-1.49%) |
Oct 12, 2018 | 9.400 | 9.400 | 9.200 | 9.200 | 6,140 | +0.10(+1.10%) |
Oct 11, 2018 | 9.000 | 9.450 | 9.000 | 9.100 | 5,788 | +0.10(+1.11%) |
Oct 10, 2018 | 9.700 | 9.700 | 8.800 | 9.000 | 35,139 | -0.77(-7.92%) |
Oct 09, 2018 | 10.70 | 10.70 | 9.502 | 9.774 | 40,047 | -0.63(-6.02%) |
Oct 08, 2018 | 10.60 | 10.80 | 10.40 | 10.40 | 3,354 | -0.30(-2.80%) |
Oct 05, 2018 | 10.90 | 10.90 | 10.30 | 10.70 | 10,230 | -0.10(-0.93%) |
Oct 04, 2018 | 10.60 | 10.80 | 10.60 | 10.80 | 5,904 | +0.10(+0.93%) |
Oct 03, 2018 | 10.70 | 10.90 | 10.50 | 10.70 | 8,412 | +0.10(+0.94%) |
Oct 02, 2018 | 10.70 | 10.80 | 10.50 | 10.60 | 5,660 | -0.10(-0.93%) |
Oct 01, 2018 | 10.60 | 10.90 | 10.40 | 10.70 | 17,848 | +0.20(+1.90%) |
Sep 28, 2018 | 10.90 | 11.20 | 10.40 | 10.50 | 10,420 | -0.40(-3.67%) |
Sep 27, 2018 | 11.00 | 11.20 | 10.80 | 10.90 | 4,335 | +0.00(+0.00%) |
Sep 26, 2018 | 11.30 | 11.30 | 10.80 | 10.90 | 5,773 | -0.30(-2.68%) |
Sep 25, 2018 | 10.70 | 11.40 | 10.50 | 11.20 | 15,536 | +0.70(+6.67%) |
Sep 24, 2018 | 10.50 | 10.95 | 10.50 | 10.50 | 16,357 | -0.30(-2.78%) |
Sep 21, 2018 | 11.20 | 11.40 | 10.60 | 10.80 | 18,300 | -0.40(-3.57%) |
Sep 20, 2018 | 11.30 | 11.60 | 11.20 | 11.20 | 12,704 | +0.00(+0.00%) |
Sep 19, 2018 | 11.50 | 11.80 | 11.20 | 11.20 | 9,520 | -0.30(-2.61%) |
Sep 18, 2018 | 11.60 | 11.90 | 11.40 | 11.50 | 8,644 | -0.10(-0.86%) |
Sep 17, 2018 | 11.80 | 11.90 | 11.60 | 11.60 | 5,151 | -0.10(-0.85%) |
Sep 14, 2018 | 11.60 | 12.00 | 11.60 | 11.70 | 6,520 | +0.00(+0.00%) |
Sep 13, 2018 | 11.90 | 11.90 | 11.50 | 11.70 | 6,679 | +0.00(+0.00%) |
Sep 12, 2018 | 11.60 | 12.00 | 11.50 | 11.70 | 7,566 | -0.10(-0.85%) |
Sep 11, 2018 | 11.70 | 12.00 | 11.50 | 11.80 | 5,780 | -0.10(-0.84%) |
Sep 10, 2018 | 11.40 | 12.01 | 11.37 | 11.90 | 9,583 | +0.50(+4.39%) |
Sep 07, 2018 | 11.40 | 11.60 | 11.00 | 11.40 | 8,490 | +0.10(+0.88%) |
Sep 06, 2018 | 11.70 | 11.99 | 10.91 | 11.30 | 7,545 | -0.40(-3.42%) |
Sep 05, 2018 | 11.80 | 12.10 | 11.70 | 11.70 | 8,337 | -0.50(-4.10%) |
Sep 04, 2018 | 12.30 | 12.30 | 11.90 | 12.20 | 6,527 | +0.10(+0.83%) |
Aug 31, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.10(+0.83%) | |
Aug 30, 2018 | 12.10 | 12.29 | 11.80 | 12.00 | 16,440 | +0.00(+0.00%) |
Aug 29, 2018 | 11.80 | 12.10 | 11.70 | 12.00 | 11,667 | +0.50(+4.35%) |
Aug 28, 2018 | 11.20 | 11.90 | 11.20 | 11.50 | 11,571 | +0.30(+2.68%) |
Aug 27, 2018 | 11.30 | 11.69 | 11.11 | 11.20 | 14,271 | +0.20(+1.82%) |
Aug 24, 2018 | 11.20 | 11.40 | 11.00 | 11.00 | 7,960 | -0.20(-1.79%) |
Aug 23, 2018 | 10.90 | 11.40 | 10.80 | 11.20 | 9,258 | +0.30(+2.75%) |
Aug 22, 2018 | 10.90 | 11.30 | 10.50 | 10.90 | 5,462 | +0.10(+0.93%) |
Aug 21, 2018 | 10.90 | 11.20 | 10.80 | 10.80 | 8,863 | +0.10(+0.93%) |
Aug 20, 2018 | 10.20 | 11.10 | 10.20 | 10.70 | 6,853 | +0.30(+2.88%) |
Aug 17, 2018 | 10.50 | 11.20 | 10.40 | 10.40 | 12,060 | -0.40(-3.70%) |
Aug 16, 2018 | 10.80 | 11.00 | 10.10 | 10.80 | 12,778 | +0.20(+1.89%) |
Aug 15, 2018 | 10.30 | 10.70 | 10.20 | 10.60 | 6,222 | +0.40(+3.92%) |
Aug 14, 2018 | 10.50 | 10.90 | 9.700 | 10.20 | 29,063 | -0.50(-4.67%) |
Aug 13, 2018 | 10.90 | 11.00 | 10.50 | 10.70 | 8,850 | -0.30(-2.73%) |
Aug 10, 2018 | 11.70 | 11.80 | 10.80 | 11.00 | 27,710 | -1.00(-8.33%) |
Aug 09, 2018 | 12.20 | 12.20 | 11.70 | 12.00 | 9,988 | +0.00(+0.00%) |
Aug 08, 2018 | 11.90 | 12.00 | 11.30 | 12.00 | 11,943 | +0.10(+0.84%) |
Aug 07, 2018 | 12.00 | 12.20 | 11.50 | 11.90 | 8,066 | +0.00(+0.00%) |
Aug 06, 2018 | 11.80 | 12.00 | 11.60 | 11.90 | 5,449 | +0.10(+0.85%) |
Aug 03, 2018 | 12.00 | 12.30 | 11.70 | 11.80 | 9,890 | -0.30(-2.47%) |
Aug 02, 2018 | 11.60 | 12.30 | 11.60 | 12.10 | 10,997 | +0.50(+4.30%) |