Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.377 | 8.656 | 8.228 | 8.566 | 584,718 | +0.31(+3.71%) |
Oct 30, 2018 | 8.142 | 8.385 | 8.000 | 8.260 | 783,921 | +0.12(+1.45%) |
Oct 29, 2018 | 8.376 | 8.548 | 7.986 | 8.142 | 1,165,922 | -0.06(-0.76%) |
Oct 26, 2018 | 8.447 | 8.505 | 8.173 | 8.204 | 1,014,765 | -0.37(-4.28%) |
Oct 25, 2018 | 8.986 | 9.048 | 8.540 | 8.572 | 798,246 | -0.33(-3.69%) |
Oct 24, 2018 | 9.415 | 9.431 | 8.884 | 8.900 | 1,019,176 | -0.48(-5.08%) |
Oct 23, 2018 | 9.454 | 9.540 | 8.868 | 9.376 | 940,445 | -0.38(-3.92%) |
Oct 22, 2018 | 10.01 | 10.05 | 9.619 | 9.759 | 965,321 | -0.26(-2.57%) |
Oct 19, 2018 | 10.13 | 10.20 | 9.908 | 10.02 | 755,219 | -0.12(-1.23%) |
Oct 18, 2018 | 10.51 | 10.55 | 10.12 | 10.14 | 928,278 | -0.46(-4.35%) |
Oct 17, 2018 | 10.65 | 10.70 | 10.31 | 10.60 | 540,002 | -0.02(-0.22%) |
Oct 16, 2018 | 10.67 | 10.67 | 10.42 | 10.63 | 579,765 | +0.07(+0.67%) |
Oct 15, 2018 | 10.31 | 10.67 | 10.31 | 10.56 | 518,359 | +0.16(+1.58%) |
Oct 12, 2018 | 10.58 | 10.58 | 10.27 | 10.39 | 485,690 | +0.05(+0.45%) |
Oct 11, 2018 | 10.27 | 10.44 | 10.17 | 10.35 | 550,278 | +0.02(+0.23%) |
Oct 10, 2018 | 10.69 | 10.77 | 9.978 | 10.32 | 1,271,948 | -0.49(-4.55%) |
Oct 09, 2018 | 11.44 | 11.45 | 10.76 | 10.81 | 1,743,819 | -0.65(-5.66%) |
Oct 08, 2018 | 11.45 | 11.57 | 11.31 | 11.46 | 252,439 | -0.05(-0.41%) |
Oct 05, 2018 | 11.56 | 11.62 | 11.29 | 11.51 | 525,748 | -0.04(-0.34%) |
Oct 04, 2018 | 11.63 | 11.90 | 11.49 | 11.55 | 509,489 | -0.08(-0.67%) |
Oct 03, 2018 | 11.36 | 11.63 | 11.18 | 11.63 | 733,971 | +0.34(+3.05%) |
Oct 02, 2018 | 11.01 | 11.51 | 11.00 | 11.28 | 903,191 | +0.20(+1.76%) |
Oct 01, 2018 | 11.56 | 11.72 | 11.09 | 11.09 | 1,363,664 | -1.18(-9.62%) |
Sep 28, 2018 | 11.99 | 12.27 | 11.91 | 12.27 | 435,905 | +0.25(+2.08%) |
Sep 27, 2018 | 12.09 | 12.21 | 11.86 | 12.02 | 544,355 | -0.02(-0.13%) |
Sep 26, 2018 | 11.92 | 12.28 | 11.75 | 12.03 | 591,790 | +0.09(+0.72%) |
Sep 25, 2018 | 12.58 | 12.70 | 11.93 | 11.95 | 816,120 | -0.64(-5.09%) |
Sep 24, 2018 | 12.56 | 12.70 | 12.43 | 12.59 | 926,142 | +0.00(+0.00%) |
Sep 21, 2018 | 12.62 | 12.65 | 12.37 | 12.59 | 954,230 | -0.02(-0.19%) |
Sep 20, 2018 | 12.45 | 12.74 | 12.45 | 12.61 | 660,072 | +0.16(+1.32%) |
Sep 19, 2018 | 12.16 | 12.56 | 12.16 | 12.45 | 400,938 | +0.25(+2.05%) |
Sep 18, 2018 | 12.23 | 12.43 | 12.12 | 12.20 | 370,170 | -0.03(-0.26%) |
Sep 17, 2018 | 12.08 | 12.38 | 12.08 | 12.23 | 528,165 | +0.15(+1.23%) |
Sep 14, 2018 | 11.89 | 12.16 | 11.74 | 12.08 | 686,109 | +0.12(+0.98%) |
Sep 13, 2018 | 11.69 | 12.05 | 11.50 | 11.96 | 662,406 | +0.27(+2.34%) |
Sep 12, 2018 | 11.14 | 11.83 | 11.04 | 11.69 | 783,149 | +0.51(+4.54%) |
Sep 11, 2018 | 11.13 | 11.25 | 10.97 | 11.18 | 512,273 | +0.06(+0.56%) |
Sep 10, 2018 | 10.91 | 11.22 | 10.87 | 11.12 | 569,132 | +0.21(+1.93%) |
Sep 07, 2018 | 10.63 | 11.13 | 10.27 | 10.91 | 1,497,768 | +0.11(+1.01%) |
Sep 06, 2018 | 10.95 | 11.33 | 9.943 | 10.80 | 4,489,373 | -1.51(-12.25%) |
Sep 05, 2018 | 12.63 | 12.63 | 12.21 | 12.31 | 976,683 | -0.42(-3.31%) |
Sep 04, 2018 | 13.30 | 13.30 | 12.56 | 12.73 | 792,693 | -0.56(-4.23%) |
Aug 31, 2018 | 13.29 | 13.29 | 13.29 | 0 | +0.36(+2.78%) | |
Aug 30, 2018 | 13.27 | 13.27 | 12.82 | 12.93 | 478,281 | -0.38(-2.82%) |
Aug 29, 2018 | 13.42 | 13.45 | 13.03 | 13.31 | 430,455 | -0.11(-0.82%) |
Aug 28, 2018 | 13.54 | 13.81 | 13.34 | 13.42 | 667,700 | -0.08(-0.58%) |
Aug 27, 2018 | 13.27 | 13.72 | 13.27 | 13.49 | 324,867 | +0.30(+2.31%) |
Aug 24, 2018 | 12.96 | 13.26 | 12.77 | 13.19 | 336,335 | +0.25(+1.93%) |
Aug 23, 2018 | 13.42 | 13.42 | 12.92 | 12.94 | 238,100 | -0.53(-3.94%) |
Aug 22, 2018 | 13.62 | 13.62 | 13.40 | 13.47 | 356,331 | -0.19(-1.37%) |
Aug 21, 2018 | 13.49 | 13.73 | 13.45 | 13.66 | 295,734 | +0.27(+1.98%) |
Aug 20, 2018 | 13.31 | 13.46 | 13.23 | 13.39 | 479,420 | +0.13(+1.00%) |
Aug 17, 2018 | 13.36 | 13.42 | 13.20 | 13.26 | 486,073 | -0.09(-0.64%) |
Aug 16, 2018 | 13.20 | 13.46 | 13.19 | 13.35 | 441,020 | +0.19(+1.43%) |
Aug 15, 2018 | 13.50 | 13.52 | 13.13 | 13.16 | 418,747 | -0.39(-2.88%) |
Aug 14, 2018 | 13.54 | 13.78 | 13.45 | 13.55 | 346,639 | +0.07(+0.52%) |
Aug 13, 2018 | 13.64 | 13.64 | 13.13 | 13.48 | 350,587 | -0.20(-1.49%) |
Aug 10, 2018 | 13.57 | 13.88 | 13.37 | 13.68 | 530,867 | -0.02(-0.11%) |
Aug 09, 2018 | 13.52 | 13.83 | 13.34 | 13.70 | 295,337 | +0.22(+1.62%) |
Aug 08, 2018 | 13.71 | 13.71 | 13.34 | 13.48 | 342,102 | -0.24(-1.77%) |
Aug 07, 2018 | 13.56 | 13.97 | 13.44 | 13.72 | 332,115 | +0.18(+1.33%) |
Aug 06, 2018 | 13.61 | 13.76 | 13.50 | 13.54 | 369,562 | -0.08(-0.57%) |
Aug 03, 2018 | 13.49 | 13.67 | 13.18 | 13.62 | 503,735 | +0.14(+1.04%) |
Aug 02, 2018 | 13.32 | 13.85 | 13.14 | 13.48 | 613,725 | +0.04(+0.29%) |