Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.00 | 10.06 | 9.790 | 9.870 | 614,756 | -0.03(-0.30%) |
Oct 30, 2018 | 9.620 | 10.05 | 9.580 | 9.900 | 823,461 | +0.26(+2.70%) |
Oct 29, 2018 | 9.640 | 9.950 | 9.470 | 9.640 | 1,512,890 | +0.09(+0.94%) |
Oct 26, 2018 | 8.610 | 9.610 | 8.530 | 9.550 | 1,378,600 | +1.05(+12.35%) |
Oct 25, 2018 | 8.550 | 8.965 | 8.050 | 8.500 | 923,676 | +0.43(+5.33%) |
Oct 24, 2018 | 8.450 | 8.590 | 8.050 | 8.070 | 494,001 | -0.42(-4.95%) |
Oct 23, 2018 | 8.400 | 8.520 | 8.260 | 8.490 | 477,201 | -0.04(-0.47%) |
Oct 22, 2018 | 8.450 | 8.820 | 8.450 | 8.530 | 385,972 | +0.14(+1.67%) |
Oct 19, 2018 | 8.510 | 8.770 | 8.370 | 8.390 | 458,300 | -0.14(-1.64%) |
Oct 18, 2018 | 8.880 | 8.880 | 8.515 | 8.530 | 503,782 | -0.45(-5.01%) |
Oct 17, 2018 | 9.020 | 9.020 | 8.840 | 8.980 | 280,968 | -0.07(-0.77%) |
Oct 16, 2018 | 8.640 | 9.060 | 8.600 | 9.050 | 272,309 | +0.44(+5.11%) |
Oct 15, 2018 | 8.550 | 8.720 | 8.380 | 8.610 | 653,641 | +0.04(+0.47%) |
Oct 12, 2018 | 8.620 | 8.700 | 8.470 | 8.570 | 353,600 | +0.10(+1.18%) |
Oct 11, 2018 | 8.270 | 8.620 | 8.270 | 8.470 | 463,402 | +0.16(+1.93%) |
Oct 10, 2018 | 8.550 | 8.550 | 8.290 | 8.310 | 590,921 | -0.29(-3.37%) |
Oct 09, 2018 | 8.350 | 8.640 | 8.350 | 8.600 | 492,909 | +0.20(+2.38%) |
Oct 08, 2018 | 8.440 | 8.540 | 8.320 | 8.400 | 416,169 | -0.08(-0.94%) |
Oct 05, 2018 | 8.410 | 8.530 | 8.310 | 8.480 | 793,000 | +0.06(+0.71%) |
Oct 04, 2018 | 8.590 | 8.590 | 8.300 | 8.420 | 401,777 | -0.18(-2.09%) |
Oct 03, 2018 | 8.450 | 8.640 | 8.360 | 8.600 | 241,386 | +0.15(+1.78%) |
Oct 02, 2018 | 8.620 | 8.620 | 8.390 | 8.450 | 364,769 | -0.16(-1.86%) |
Oct 01, 2018 | 8.770 | 8.832 | 8.550 | 8.610 | 385,000 | -0.19(-2.16%) |
Sep 28, 2018 | 8.850 | 9.000 | 8.750 | 8.800 | 376,800 | -0.10(-1.12%) |
Sep 27, 2018 | 8.950 | 8.950 | 8.800 | 8.900 | 240,403 | +0.00(+0.00%) |
Sep 26, 2018 | 9.150 | 9.150 | 8.850 | 8.900 | 298,295 | -0.25(-2.73%) |
Sep 25, 2018 | 8.900 | 9.150 | 8.850 | 9.150 | 158,276 | +0.25(+2.81%) |
Sep 24, 2018 | 8.950 | 8.950 | 8.800 | 8.900 | 259,793 | -0.05(-0.56%) |
Sep 21, 2018 | 9.250 | 9.250 | 8.875 | 8.950 | 1,067,500 | -0.20(-2.19%) |
Sep 20, 2018 | 9.100 | 9.300 | 9.050 | 9.150 | 257,570 | +0.05(+0.55%) |
Sep 19, 2018 | 9.500 | 9.520 | 9.100 | 9.100 | 267,878 | -0.35(-3.70%) |
Sep 18, 2018 | 9.250 | 9.500 | 9.250 | 9.450 | 293,000 | +0.15(+1.61%) |
Sep 17, 2018 | 9.200 | 9.450 | 9.100 | 9.300 | 363,351 | +0.05(+0.54%) |
Sep 14, 2018 | 9.300 | 9.525 | 9.200 | 9.250 | 340,500 | -0.05(-0.54%) |
Sep 13, 2018 | 9.500 | 9.500 | 9.300 | 9.300 | 344,678 | -0.20(-2.11%) |
Sep 12, 2018 | 9.450 | 9.550 | 9.300 | 9.500 | 391,223 | +0.05(+0.53%) |
Sep 11, 2018 | 9.500 | 9.550 | 9.325 | 9.450 | 302,635 | -0.05(-0.53%) |
Sep 10, 2018 | 9.500 | 9.550 | 9.350 | 9.500 | 423,299 | +0.10(+1.06%) |
Sep 07, 2018 | 9.350 | 9.550 | 9.200 | 9.400 | 224,800 | +0.05(+0.53%) |
Sep 06, 2018 | 9.450 | 9.450 | 9.200 | 9.350 | 291,465 | -0.05(-0.53%) |
Sep 05, 2018 | 9.500 | 9.500 | 9.200 | 9.400 | 350,059 | -0.10(-1.05%) |
Sep 04, 2018 | 9.650 | 9.650 | 9.350 | 9.500 | 275,435 | -0.15(-1.55%) |
Aug 31, 2018 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.700 | 9.775 | 9.600 | 9.650 | 349,988 | -0.05(-0.52%) |
Aug 29, 2018 | 9.600 | 9.950 | 9.575 | 9.700 | 455,156 | +0.15(+1.57%) |
Aug 28, 2018 | 9.700 | 9.900 | 9.500 | 9.550 | 1,183,456 | -0.20(-2.05%) |
Aug 27, 2018 | 10.25 | 10.30 | 9.650 | 9.750 | 2,620,158 | +0.15(+1.56%) |
Aug 24, 2018 | 9.700 | 9.750 | 9.550 | 9.600 | 396,000 | -0.05(-0.52%) |
Aug 23, 2018 | 9.700 | 9.700 | 9.450 | 9.650 | 275,062 | +0.00(+0.00%) |
Aug 22, 2018 | 9.650 | 9.850 | 9.550 | 9.650 | 465,896 | +0.05(+0.52%) |
Aug 21, 2018 | 9.550 | 9.775 | 9.455 | 9.600 | 468,156 | +0.05(+0.52%) |
Aug 20, 2018 | 9.450 | 9.650 | 9.400 | 9.550 | 487,792 | +0.15(+1.60%) |
Aug 17, 2018 | 9.350 | 9.450 | 9.200 | 9.400 | 406,100 | -0.05(-0.53%) |
Aug 16, 2018 | 9.300 | 9.675 | 9.300 | 9.450 | 415,722 | +0.25(+2.72%) |
Aug 15, 2018 | 9.150 | 9.300 | 8.950 | 9.200 | 457,539 | +0.05(+0.55%) |
Aug 14, 2018 | 9.050 | 9.250 | 9.000 | 9.150 | 557,417 | +0.10(+1.10%) |
Aug 13, 2018 | 9.100 | 9.250 | 8.900 | 9.050 | 750,425 | -0.10(-1.09%) |
Aug 10, 2018 | 9.050 | 9.200 | 8.800 | 9.150 | 603,300 | +0.10(+1.10%) |
Aug 09, 2018 | 8.700 | 9.250 | 8.620 | 9.050 | 947,108 | +0.30(+3.43%) |
Aug 08, 2018 | 8.550 | 8.800 | 8.350 | 8.750 | 848,021 | +0.20(+2.34%) |
Aug 07, 2018 | 8.650 | 8.700 | 8.500 | 8.550 | 394,695 | -0.05(-0.58%) |
Aug 06, 2018 | 8.450 | 8.600 | 8.400 | 8.600 | 366,789 | +0.10(+1.18%) |
Aug 03, 2018 | 8.400 | 8.600 | 8.350 | 8.500 | 498,500 | +0.10(+1.19%) |
Aug 02, 2018 | 8.250 | 8.500 | 8.250 | 8.400 | 647,634 | +0.05(+0.60%) |