Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.128 | 6.212 | 5.908 | 6.051 | 37,700 | +0.01(+0.18%) |
Oct 30, 2018 | 5.811 | 6.093 | 5.811 | 6.040 | 7,672 | +0.19(+3.32%) |
Oct 29, 2018 | 5.705 | 6.155 | 5.388 | 5.846 | 68,937 | +0.24(+4.25%) |
Oct 26, 2018 | 5.335 | 6.380 | 5.335 | 5.608 | 40,939 | +0.18(+3.25%) |
Oct 25, 2018 | 5.961 | 6.481 | 4.771 | 5.432 | 19,793 | -0.52(-8.74%) |
Oct 24, 2018 | 6.993 | 7.054 | 5.908 | 5.952 | 23,906 | -1.00(-14.44%) |
Oct 23, 2018 | 6.984 | 6.984 | 6.428 | 6.957 | 16,856 | -0.13(-1.87%) |
Oct 22, 2018 | 7.107 | 7.486 | 7.054 | 7.090 | 16,963 | -0.02(-0.25%) |
Oct 19, 2018 | 7.240 | 7.416 | 7.107 | 7.107 | 27,897 | -0.34(-4.61%) |
Oct 18, 2018 | 7.469 | 7.681 | 7.148 | 7.451 | 16,821 | -0.04(-0.60%) |
Oct 17, 2018 | 7.575 | 7.822 | 7.495 | 7.495 | 31,781 | -0.14(-1.85%) |
Oct 16, 2018 | 7.416 | 8.015 | 7.416 | 7.636 | 29,157 | +0.13(+1.76%) |
Oct 15, 2018 | 7.610 | 7.988 | 7.328 | 7.504 | 15,934 | -0.24(-3.08%) |
Oct 12, 2018 | 7.610 | 8.113 | 7.566 | 7.742 | 63,053 | +0.30(+4.03%) |
Oct 11, 2018 | 7.486 | 7.885 | 7.381 | 7.442 | 56,403 | -0.04(-0.59%) |
Oct 10, 2018 | 7.936 | 7.998 | 7.292 | 7.486 | 79,811 | -0.27(-3.52%) |
Oct 09, 2018 | 7.628 | 8.201 | 7.495 | 7.760 | 129,858 | +0.05(+0.69%) |
Oct 08, 2018 | 8.201 | 8.201 | 7.407 | 7.707 | 137,011 | -0.45(-5.51%) |
Oct 05, 2018 | 8.403 | 9.700 | 7.989 | 8.157 | 112,611 | -0.19(-2.32%) |
Oct 04, 2018 | 8.377 | 9.082 | 7.936 | 8.351 | 154,804 | -0.03(-0.32%) |
Oct 03, 2018 | 8.289 | 8.730 | 7.680 | 8.377 | 66,556 | +0.09(+1.06%) |
Oct 02, 2018 | 8.783 | 8.783 | 7.672 | 8.289 | 179,252 | -0.49(-5.62%) |
Oct 01, 2018 | 9.515 | 9.567 | 7.892 | 8.783 | 272,364 | -0.78(-8.20%) |
Sep 28, 2018 | 10.76 | 10.85 | 9.259 | 9.567 | 168,066 | -1.29(-11.86%) |
Sep 27, 2018 | 11.15 | 11.46 | 10.85 | 10.85 | 85,684 | -0.30(-2.68%) |
Sep 26, 2018 | 11.03 | 11.88 | 10.41 | 11.15 | 191,010 | -0.26(-2.25%) |
Sep 25, 2018 | 11.49 | 11.90 | 10.85 | 11.41 | 105,212 | -0.17(-1.45%) |
Sep 24, 2018 | 11.46 | 11.84 | 11.44 | 11.58 | 61,539 | -0.09(-0.76%) |
Sep 21, 2018 | 12.02 | 12.16 | 11.55 | 11.67 | 34,702 | +0.04(+0.38%) |
Sep 20, 2018 | 12.63 | 12.70 | 11.60 | 11.62 | 21,279 | -0.46(-3.80%) |
Sep 19, 2018 | 11.60 | 12.20 | 11.49 | 12.08 | 52,666 | +0.44(+3.79%) |
Sep 18, 2018 | 11.99 | 12.29 | 11.64 | 11.64 | 43,995 | -0.43(-3.58%) |
Sep 17, 2018 | 12.19 | 12.70 | 11.71 | 12.07 | 49,571 | +0.21(+1.78%) |
Sep 14, 2018 | 11.86 | 12.11 | 11.46 | 11.86 | 31,980 | +0.08(+0.67%) |
Sep 13, 2018 | 12.06 | 12.06 | 11.25 | 11.78 | 48,514 | -0.21(-1.76%) |
Sep 12, 2018 | 12.18 | 12.18 | 11.35 | 11.99 | 63,999 | +0.18(+1.49%) |
Sep 11, 2018 | 12.36 | 12.55 | 11.77 | 11.82 | 91,414 | -0.55(-4.42%) |
Sep 10, 2018 | 12.43 | 12.90 | 12.21 | 12.36 | 75,265 | +0.01(+0.07%) |
Sep 07, 2018 | 12.37 | 12.89 | 12.21 | 12.35 | 109,662 | -0.17(-1.34%) |
Sep 06, 2018 | 12.63 | 13.02 | 12.17 | 12.52 | 110,258 | -0.31(-2.41%) |
Sep 05, 2018 | 12.77 | 13.26 | 12.19 | 12.83 | 133,586 | +0.16(+1.25%) |
Sep 04, 2018 | 12.10 | 12.77 | 11.03 | 12.67 | 311,926 | +0.47(+3.83%) |
Aug 31, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.18(-1.42%) | |
Aug 30, 2018 | 12.53 | 12.53 | 12.14 | 12.38 | 45,330 | +0.04(+0.29%) |
Aug 29, 2018 | 12.43 | 12.53 | 12.14 | 12.35 | 65,431 | +0.08(+0.65%) |
Aug 28, 2018 | 12.27 | 12.43 | 12.12 | 12.27 | 65,010 | -0.13(-1.07%) |
Aug 27, 2018 | 12.12 | 12.59 | 12.12 | 12.40 | 31,635 | +0.21(+1.74%) |
Aug 24, 2018 | 12.29 | 12.51 | 11.97 | 12.19 | 102,631 | -0.02(-0.14%) |
Aug 23, 2018 | 12.22 | 12.61 | 11.90 | 12.20 | 218,891 | -0.08(-0.65%) |
Aug 22, 2018 | 11.82 | 12.51 | 11.49 | 12.28 | 165,628 | +0.44(+3.68%) |
Aug 21, 2018 | 12.18 | 12.68 | 11.46 | 11.85 | 155,841 | -0.19(-1.58%) |
Aug 20, 2018 | 11.29 | 12.34 | 10.90 | 12.04 | 127,688 | +0.74(+6.56%) |
Aug 17, 2018 | 11.61 | 12.02 | 11.02 | 11.30 | 143,797 | -0.53(-4.47%) |
Aug 16, 2018 | 11.91 | 12.06 | 11.36 | 11.82 | 71,211 | +0.19(+1.59%) |
Aug 15, 2018 | 11.90 | 12.45 | 11.11 | 11.64 | 190,157 | -0.63(-5.17%) |
Aug 14, 2018 | 12.44 | 12.92 | 12.21 | 12.27 | 127,580 | -0.25(-2.01%) |
Aug 13, 2018 | 12.35 | 12.90 | 11.53 | 12.53 | 53,874 | +0.03(+0.25%) |
Aug 10, 2018 | 12.39 | 12.95 | 12.23 | 12.49 | 29,938 | +0.11(+0.85%) |
Aug 09, 2018 | 12.35 | 12.59 | 12.12 | 12.39 | 56,853 | -0.04(-0.28%) |
Aug 08, 2018 | 12.41 | 12.94 | 11.49 | 12.42 | 105,032 | -0.10(-0.77%) |
Aug 07, 2018 | 11.03 | 12.72 | 11.02 | 12.52 | 239,535 | +1.27(+11.29%) |
Aug 06, 2018 | 10.83 | 11.57 | 10.81 | 11.25 | 122,568 | +0.33(+2.99%) |
Aug 03, 2018 | 12.49 | 12.61 | 10.76 | 10.93 | 215,243 | -1.49(-12.00%) |
Aug 02, 2018 | 13.26 | 13.35 | 12.17 | 12.42 | 215,590 | -0.85(-6.38%) |