Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.620 | 9.970 | 9.460 | 9.900 | 122,263 | +0.41(+4.32%) |
Oct 30, 2018 | 9.330 | 9.520 | 9.170 | 9.490 | 57,845 | +0.15(+1.61%) |
Oct 29, 2018 | 10.01 | 10.01 | 9.210 | 9.340 | 34,258 | -0.63(-6.32%) |
Oct 26, 2018 | 9.610 | 10.33 | 9.580 | 9.970 | 63,710 | +0.31(+3.21%) |
Oct 25, 2018 | 9.870 | 9.900 | 9.560 | 9.660 | 52,279 | -0.12(-1.23%) |
Oct 24, 2018 | 10.49 | 10.55 | 9.730 | 9.780 | 113,041 | -0.78(-7.39%) |
Oct 23, 2018 | 10.51 | 10.60 | 10.18 | 10.56 | 36,979 | -0.04(-0.38%) |
Oct 22, 2018 | 10.69 | 10.87 | 10.55 | 10.60 | 43,772 | -0.04(-0.38%) |
Oct 19, 2018 | 10.87 | 10.92 | 10.59 | 10.64 | 44,587 | -0.22(-2.03%) |
Oct 18, 2018 | 11.54 | 11.54 | 10.82 | 10.86 | 42,220 | -0.59(-5.15%) |
Oct 17, 2018 | 11.60 | 11.65 | 11.38 | 11.45 | 202,444 | -0.13(-1.12%) |
Oct 16, 2018 | 11.50 | 11.60 | 11.34 | 11.58 | 137,319 | +0.13(+1.14%) |
Oct 15, 2018 | 11.30 | 11.78 | 11.20 | 11.45 | 94,163 | +0.22(+1.96%) |
Oct 12, 2018 | 11.13 | 11.37 | 11.01 | 11.23 | 69,560 | +0.18(+1.63%) |
Oct 11, 2018 | 10.93 | 11.06 | 10.85 | 11.05 | 94,273 | +0.09(+0.82%) |
Oct 10, 2018 | 11.48 | 11.48 | 10.85 | 10.96 | 160,216 | -0.53(-4.61%) |
Oct 09, 2018 | 11.38 | 11.65 | 11.30 | 11.49 | 57,722 | +0.06(+0.52%) |
Oct 05, 2018 | 11.43 | 11.43 | 11.43 | 0 | -0.21(-1.80%) | |
Oct 04, 2018 | 11.87 | 11.99 | 11.61 | 11.64 | 391,468 | -0.23(-1.94%) |
Oct 03, 2018 | 11.87 | 11.94 | 11.67 | 11.87 | 169,386 | -0.11(-0.92%) |
Oct 02, 2018 | 11.99 | 12.04 | 11.81 | 11.98 | 262,601 | +0.07(+0.59%) |
Oct 01, 2018 | 12.20 | 12.35 | 11.81 | 11.91 | 141,306 | -0.29(-2.38%) |
Sep 28, 2018 | 11.89 | 12.25 | 11.89 | 12.20 | 225,930 | +0.28(+2.35%) |
Sep 27, 2018 | 11.60 | 11.97 | 11.50 | 11.92 | 172,961 | +0.32(+2.76%) |
Sep 26, 2018 | 11.90 | 11.90 | 11.55 | 11.60 | 169,412 | -0.05(-0.43%) |
Sep 25, 2018 | 11.62 | 11.76 | 11.45 | 11.65 | 245,481 | +0.06(+0.52%) |
Sep 24, 2018 | 11.65 | 11.70 | 11.17 | 11.59 | 203,271 | -0.06(-0.52%) |
Sep 21, 2018 | 11.50 | 11.66 | 11.40 | 11.65 | 270,855 | +0.16(+1.39%) |
Sep 20, 2018 | 10.96 | 12.00 | 10.91 | 11.49 | 217,213 | +0.43(+3.89%) |
Sep 19, 2018 | 10.39 | 11.07 | 10.30 | 11.06 | 290,344 | +0.67(+6.45%) |
Sep 18, 2018 | 10.32 | 10.50 | 10.24 | 10.39 | 75,053 | +0.07(+0.68%) |
Sep 17, 2018 | 9.960 | 10.60 | 9.900 | 10.32 | 126,467 | +0.33(+3.30%) |
Sep 14, 2018 | 10.00 | 10.11 | 9.810 | 9.990 | 292,831 | +0.21(+2.15%) |
Sep 13, 2018 | 9.780 | 9.890 | 9.640 | 9.780 | 44,675 | +0.07(+0.72%) |
Sep 12, 2018 | 9.290 | 10.03 | 9.290 | 9.710 | 209,602 | +0.23(+2.43%) |
Sep 11, 2018 | 9.180 | 9.600 | 9.070 | 9.480 | 75,026 | +0.24(+2.60%) |
Sep 10, 2018 | 8.980 | 9.360 | 8.980 | 9.240 | 97,902 | +0.21(+2.33%) |
Sep 07, 2018 | 9.130 | 9.150 | 8.950 | 9.030 | 44,457 | -0.11(-1.20%) |
Sep 06, 2018 | 8.800 | 9.200 | 8.740 | 9.140 | 131,566 | +0.34(+3.86%) |
Sep 05, 2018 | 8.550 | 8.890 | 8.450 | 8.800 | 144,589 | +0.14(+1.62%) |
Sep 04, 2018 | 8.700 | 8.790 | 8.590 | 8.660 | 34,738 | -0.06(-0.69%) |
Aug 31, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.07(+0.81%) | |
Aug 30, 2018 | 8.720 | 8.750 | 8.650 | 8.650 | 23,773 | -0.06(-0.69%) |
Aug 29, 2018 | 8.690 | 8.790 | 8.540 | 8.710 | 30,929 | +0.01(+0.11%) |
Aug 28, 2018 | 8.820 | 8.940 | 8.580 | 8.700 | 66,315 | -0.08(-0.91%) |
Aug 27, 2018 | 8.710 | 8.830 | 8.660 | 8.780 | 51,149 | +0.08(+0.92%) |
Aug 24, 2018 | 8.560 | 8.790 | 8.550 | 8.700 | 101,032 | +0.17(+1.99%) |
Aug 23, 2018 | 8.190 | 8.830 | 8.170 | 8.530 | 109,150 | +0.16(+1.91%) |
Aug 22, 2018 | 8.320 | 8.410 | 8.180 | 8.370 | 21,435 | +0.08(+0.97%) |
Aug 21, 2018 | 8.270 | 8.390 | 8.270 | 8.290 | 27,485 | +0.05(+0.61%) |
Aug 20, 2018 | 7.830 | 8.260 | 7.830 | 8.240 | 42,522 | +0.44(+5.64%) |
Aug 17, 2018 | 7.750 | 7.900 | 7.710 | 7.800 | 102,134 | +0.04(+0.52%) |
Aug 16, 2018 | 7.700 | 7.900 | 7.620 | 7.760 | 59,535 | +0.05(+0.65%) |
Aug 15, 2018 | 8.150 | 8.170 | 7.700 | 7.710 | 74,049 | -0.46(-5.63%) |
Aug 14, 2018 | 8.230 | 8.250 | 8.100 | 8.170 | 59,455 | +0.00(+0.00%) |
Aug 13, 2018 | 8.290 | 8.300 | 8.160 | 8.170 | 26,791 | -0.13(-1.57%) |
Aug 10, 2018 | 8.450 | 8.450 | 8.260 | 8.300 | 44,071 | -0.15(-1.78%) |
Aug 09, 2018 | 8.360 | 8.530 | 8.360 | 8.450 | 99,261 | +0.12(+1.44%) |
Aug 08, 2018 | 8.450 | 8.460 | 8.270 | 8.330 | 28,283 | -0.13(-1.54%) |
Aug 07, 2018 | 8.220 | 8.500 | 8.220 | 8.460 | 112,793 | +0.21(+2.55%) |
Aug 03, 2018 | 8.250 | 8.250 | 8.250 | 0 | -0.20(-2.37%) | |
Aug 02, 2018 | 8.640 | 8.640 | 8.400 | 8.450 | 69,190 | -0.12(-1.40%) |