Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.570 | 7.570 | 7.300 | 7.360 | 90,376 | -0.02(-0.27%) |
Oct 30, 2018 | 8.160 | 8.440 | 7.380 | 7.380 | 87,580 | -0.94(-11.30%) |
Oct 29, 2018 | 8.980 | 8.980 | 8.100 | 8.320 | 159,411 | -0.38(-4.37%) |
Oct 26, 2018 | 8.660 | 8.885 | 8.430 | 8.700 | 170,900 | -0.12(-1.36%) |
Oct 25, 2018 | 8.800 | 9.175 | 8.350 | 8.820 | 206,536 | +0.27(+3.16%) |
Oct 24, 2018 | 8.800 | 9.070 | 8.450 | 8.550 | 178,115 | -0.40(-4.47%) |
Oct 23, 2018 | 8.540 | 9.090 | 8.350 | 8.950 | 523,510 | -0.30(-3.24%) |
Oct 22, 2018 | 8.950 | 9.340 | 8.750 | 9.250 | 180,715 | +0.15(+1.65%) |
Oct 19, 2018 | 8.640 | 9.100 | 8.150 | 9.100 | 168,800 | +0.74(+8.85%) |
Oct 18, 2018 | 8.420 | 8.430 | 7.772 | 8.360 | 142,410 | -0.07(-0.83%) |
Oct 17, 2018 | 8.480 | 8.720 | 8.000 | 8.430 | 58,992 | +0.01(+0.12%) |
Oct 16, 2018 | 8.150 | 8.430 | 7.650 | 8.420 | 169,119 | +0.62(+7.95%) |
Oct 15, 2018 | 7.760 | 7.950 | 7.585 | 7.800 | 63,270 | +0.06(+0.78%) |
Oct 12, 2018 | 7.970 | 8.390 | 7.350 | 7.740 | 200,600 | +0.59(+8.25%) |
Oct 11, 2018 | 8.000 | 8.370 | 7.060 | 7.150 | 69,299 | -0.85(-10.62%) |
Oct 10, 2018 | 8.700 | 8.990 | 8.000 | 8.000 | 67,116 | -0.80(-9.09%) |
Oct 09, 2018 | 8.620 | 8.800 | 8.600 | 8.800 | 8,588 | +0.20(+2.33%) |
Oct 08, 2018 | 8.980 | 9.040 | 8.540 | 8.600 | 117,916 | -0.49(-5.39%) |
Oct 05, 2018 | 9.100 | 9.190 | 8.850 | 9.090 | 64,800 | +0.09(+1.00%) |
Oct 04, 2018 | 9.120 | 9.190 | 8.750 | 9.000 | 50,514 | +0.00(+0.00%) |
Oct 03, 2018 | 8.920 | 9.269 | 8.800 | 9.000 | 30,359 | +0.14(+1.58%) |
Oct 02, 2018 | 8.820 | 8.890 | 8.500 | 8.860 | 43,588 | +0.03(+0.34%) |
Oct 01, 2018 | 8.780 | 9.090 | 8.750 | 8.830 | 21,998 | +0.09(+1.03%) |
Sep 28, 2018 | 8.720 | 9.200 | 8.550 | 8.740 | 85,800 | +0.02(+0.23%) |
Sep 27, 2018 | 8.280 | 9.380 | 8.230 | 8.720 | 149,866 | +0.47(+5.70%) |
Sep 26, 2018 | 8.670 | 8.777 | 8.050 | 8.250 | 123,634 | -0.34(-3.96%) |
Sep 25, 2018 | 9.420 | 9.504 | 8.450 | 8.590 | 96,374 | -0.77(-8.23%) |
Sep 24, 2018 | 8.930 | 9.640 | 8.900 | 9.360 | 98,336 | +0.26(+2.86%) |
Sep 21, 2018 | 8.500 | 9.320 | 8.500 | 9.100 | 161,100 | +0.79(+9.51%) |
Sep 20, 2018 | 7.500 | 8.830 | 7.427 | 8.310 | 289,251 | +0.78(+10.36%) |
Sep 19, 2018 | 8.280 | 8.400 | 7.530 | 7.530 | 199,517 | -0.77(-9.28%) |
Sep 18, 2018 | 9.100 | 9.110 | 8.210 | 8.300 | 140,892 | -0.73(-8.08%) |
Sep 17, 2018 | 9.770 | 9.770 | 9.030 | 9.030 | 98,322 | -0.72(-7.38%) |
Sep 14, 2018 | 10.00 | 10.05 | 9.700 | 9.750 | 112,500 | -0.24(-2.40%) |
Sep 13, 2018 | 9.740 | 10.68 | 9.740 | 9.990 | 311,275 | -0.21(-2.06%) |
Sep 12, 2018 | 10.27 | 10.68 | 9.940 | 10.20 | 190,634 | -0.14(-1.35%) |
Sep 11, 2018 | 11.00 | 11.00 | 10.34 | 10.34 | 79,914 | -0.68(-6.17%) |
Sep 10, 2018 | 11.84 | 11.84 | 10.98 | 11.02 | 99,737 | -0.58(-5.00%) |
Sep 07, 2018 | 11.54 | 11.99 | 11.54 | 11.60 | 30,500 | -0.15(-1.28%) |
Sep 06, 2018 | 12.21 | 12.21 | 11.75 | 11.75 | 65,399 | -0.46(-3.77%) |
Sep 05, 2018 | 12.51 | 12.56 | 12.20 | 12.21 | 89,213 | -0.27(-2.16%) |
Sep 04, 2018 | 12.95 | 12.95 | 12.46 | 12.48 | 52,828 | -0.57(-4.37%) |
Aug 31, 2018 | 13.05 | 13.05 | 13.05 | 0 | +0.04(+0.31%) | |
Aug 30, 2018 | 13.30 | 13.50 | 12.94 | 13.01 | 24,511 | -0.19(-1.44%) |
Aug 29, 2018 | 13.95 | 14.03 | 13.15 | 13.20 | 144,205 | -0.80(-5.71%) |
Aug 28, 2018 | 13.90 | 14.16 | 13.78 | 14.00 | 120,951 | +0.08(+0.57%) |
Aug 27, 2018 | 14.52 | 14.60 | 13.77 | 13.92 | 195,484 | -0.58(-4.00%) |
Aug 24, 2018 | 14.30 | 14.56 | 14.26 | 14.50 | 148,000 | +0.00(+0.00%) |
Aug 23, 2018 | 14.35 | 14.98 | 14.01 | 14.50 | 235,286 | -1.40(-8.81%) |
Aug 22, 2018 | 13.05 | 16.15 | 13.05 | 15.90 | 622,592 | +2.90(+22.31%) |
Aug 21, 2018 | 14.41 | 14.60 | 12.64 | 13.00 | 780,087 | -1.07(-7.60%) |
Aug 20, 2018 | 14.15 | 14.82 | 14.04 | 14.07 | 345,632 | -0.08(-0.57%) |
Aug 17, 2018 | 14.19 | 14.82 | 13.87 | 14.15 | 63,400 | -0.03(-0.21%) |
Aug 16, 2018 | 13.89 | 14.87 | 13.89 | 14.18 | 195,951 | +0.32(+2.31%) |
Aug 15, 2018 | 14.37 | 14.66 | 13.85 | 13.86 | 141,090 | -0.81(-5.52%) |
Aug 14, 2018 | 15.16 | 15.21 | 14.66 | 14.67 | 107,190 | -0.58(-3.80%) |
Aug 13, 2018 | 14.28 | 15.39 | 14.12 | 15.25 | 163,951 | -0.23(-1.49%) |
Aug 10, 2018 | 15.87 | 15.93 | 15.32 | 15.48 | 82,600 | -0.22(-1.40%) |
Aug 09, 2018 | 15.88 | 16.12 | 15.56 | 15.70 | 58,752 | -0.06(-0.38%) |
Aug 08, 2018 | 16.24 | 16.70 | 15.72 | 15.76 | 66,383 | -0.48(-2.96%) |
Aug 07, 2018 | 15.74 | 16.43 | 15.65 | 16.24 | 49,693 | +0.44(+2.78%) |
Aug 06, 2018 | 16.03 | 16.17 | 15.70 | 15.80 | 61,345 | -0.23(-1.43%) |
Aug 03, 2018 | 16.44 | 16.44 | 15.71 | 16.03 | 162,000 | -0.40(-2.43%) |
Aug 02, 2018 | 16.94 | 16.94 | 15.86 | 16.43 | 164,265 | -0.57(-3.35%) |