Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.470 | 8.660 | 7.870 | 8.050 | 656,471 | -0.32(-3.82%) |
Oct 30, 2018 | 8.370 | 8.800 | 8.190 | 8.370 | 385,174 | -0.07(-0.83%) |
Oct 29, 2018 | 9.050 | 9.230 | 8.225 | 8.440 | 490,384 | -0.49(-5.49%) |
Oct 26, 2018 | 8.260 | 9.100 | 8.210 | 8.930 | 632,200 | +0.50(+5.93%) |
Oct 25, 2018 | 7.800 | 8.540 | 7.790 | 8.430 | 677,092 | +0.67(+8.63%) |
Oct 24, 2018 | 8.460 | 8.750 | 7.740 | 7.760 | 565,271 | -0.66(-7.84%) |
Oct 23, 2018 | 8.130 | 8.500 | 7.920 | 8.420 | 626,192 | +0.14(+1.69%) |
Oct 22, 2018 | 8.820 | 8.990 | 7.960 | 8.280 | 698,529 | -0.48(-5.48%) |
Oct 19, 2018 | 8.750 | 9.170 | 8.650 | 8.760 | 457,000 | -0.04(-0.45%) |
Oct 18, 2018 | 8.900 | 8.970 | 8.519 | 8.800 | 714,768 | -0.03(-0.34%) |
Oct 17, 2018 | 9.370 | 9.390 | 8.690 | 8.830 | 1,273,533 | -0.55(-5.86%) |
Oct 16, 2018 | 9.200 | 9.480 | 9.110 | 9.380 | 977,215 | +0.13(+1.41%) |
Oct 15, 2018 | 9.300 | 9.460 | 9.060 | 9.250 | 531,549 | -0.09(-0.96%) |
Oct 12, 2018 | 9.440 | 9.500 | 9.160 | 9.340 | 809,500 | +0.09(+0.97%) |
Oct 11, 2018 | 9.460 | 9.780 | 9.210 | 9.250 | 594,064 | -0.26(-2.73%) |
Oct 10, 2018 | 9.480 | 10.02 | 9.400 | 9.510 | 1,123,066 | +0.04(+0.42%) |
Oct 09, 2018 | 9.190 | 9.550 | 9.190 | 9.470 | 681,306 | +0.23(+2.49%) |
Oct 08, 2018 | 9.200 | 9.770 | 9.100 | 9.240 | 810,613 | +0.24(+2.67%) |
Oct 05, 2018 | 9.260 | 9.440 | 8.880 | 9.000 | 705,600 | -0.24(-2.60%) |
Oct 04, 2018 | 9.500 | 9.500 | 9.090 | 9.240 | 552,129 | -0.14(-1.49%) |
Oct 03, 2018 | 9.340 | 9.690 | 9.035 | 9.380 | 2,856,399 | -0.33(-3.40%) |
Oct 02, 2018 | 10.50 | 10.55 | 9.560 | 9.710 | 632,993 | -0.73(-6.99%) |
Oct 01, 2018 | 10.60 | 11.00 | 10.29 | 10.44 | 419,327 | -0.16(-1.51%) |
Sep 28, 2018 | 10.25 | 10.75 | 10.10 | 10.60 | 369,000 | +0.40(+3.92%) |
Sep 27, 2018 | 10.20 | 10.50 | 10.00 | 10.20 | 363,777 | +0.05(+0.49%) |
Sep 26, 2018 | 10.45 | 10.45 | 9.850 | 10.15 | 534,480 | -0.25(-2.40%) |
Sep 25, 2018 | 10.30 | 10.55 | 9.750 | 10.40 | 710,663 | +0.15(+1.46%) |
Sep 24, 2018 | 11.45 | 11.76 | 10.10 | 10.25 | 1,335,058 | +0.00(+0.00%) |
Sep 21, 2018 | 10.40 | 10.70 | 10.05 | 10.25 | 583,300 | -0.20(-1.91%) |
Sep 20, 2018 | 10.25 | 10.50 | 10.15 | 10.45 | 375,041 | +0.10(+0.97%) |
Sep 19, 2018 | 9.850 | 10.65 | 9.850 | 10.35 | 342,627 | +0.45(+4.55%) |
Sep 18, 2018 | 10.05 | 10.40 | 9.700 | 9.900 | 523,990 | -0.15(-1.49%) |
Sep 17, 2018 | 10.10 | 10.60 | 10.00 | 10.05 | 614,365 | -0.10(-0.99%) |
Sep 14, 2018 | 10.20 | 10.65 | 9.925 | 10.15 | 347,200 | -0.05(-0.49%) |
Sep 13, 2018 | 9.800 | 10.25 | 9.750 | 10.20 | 1,645,309 | +0.45(+4.62%) |
Sep 12, 2018 | 9.600 | 9.950 | 9.600 | 9.750 | 293,188 | +0.10(+1.04%) |
Sep 11, 2018 | 9.750 | 9.850 | 9.500 | 9.650 | 250,958 | -0.05(-0.52%) |
Sep 10, 2018 | 10.15 | 10.25 | 9.700 | 9.700 | 190,275 | -0.45(-4.43%) |
Sep 07, 2018 | 9.850 | 10.25 | 9.700 | 10.15 | 407,200 | +0.15(+1.50%) |
Sep 06, 2018 | 10.65 | 10.82 | 9.900 | 10.00 | 474,780 | -0.65(-6.10%) |
Sep 05, 2018 | 11.10 | 11.10 | 10.65 | 10.65 | 261,146 | -0.50(-4.48%) |
Sep 04, 2018 | 11.65 | 11.66 | 10.70 | 11.15 | 334,544 | -0.65(-5.51%) |
Aug 31, 2018 | 11.80 | 11.80 | 11.80 | 0 | +0.10(+0.85%) | |
Aug 30, 2018 | 11.75 | 11.85 | 11.55 | 11.70 | 220,441 | +0.00(+0.00%) |
Aug 29, 2018 | 11.80 | 11.95 | 11.55 | 11.70 | 199,282 | -0.12(-1.06%) |
Aug 28, 2018 | 12.00 | 12.00 | 11.80 | 11.82 | 231,172 | -0.08(-0.63%) |
Aug 27, 2018 | 11.70 | 12.10 | 11.65 | 11.90 | 276,948 | +0.30(+2.59%) |
Aug 24, 2018 | 11.40 | 11.65 | 11.25 | 11.60 | 233,900 | +0.25(+2.20%) |
Aug 23, 2018 | 11.15 | 11.40 | 11.00 | 11.35 | 233,189 | +0.20(+1.79%) |
Aug 22, 2018 | 11.05 | 11.35 | 11.05 | 11.15 | 188,008 | +0.05(+0.45%) |
Aug 21, 2018 | 10.65 | 11.15 | 10.60 | 11.10 | 259,788 | +0.45(+4.23%) |
Aug 20, 2018 | 10.65 | 10.70 | 10.40 | 10.65 | 151,254 | +0.10(+0.95%) |
Aug 17, 2018 | 10.70 | 10.80 | 10.45 | 10.55 | 241,100 | -0.20(-1.86%) |
Aug 16, 2018 | 10.70 | 10.82 | 10.40 | 10.75 | 272,799 | +0.00(+0.00%) |
Aug 15, 2018 | 10.05 | 10.90 | 9.900 | 10.75 | 469,927 | +0.55(+5.39%) |
Aug 14, 2018 | 10.10 | 10.60 | 10.07 | 10.20 | 195,225 | +0.15(+1.49%) |
Aug 13, 2018 | 10.10 | 10.15 | 9.850 | 10.05 | 261,568 | +0.03(+0.25%) |
Aug 10, 2018 | 9.950 | 10.10 | 9.800 | 10.03 | 103,000 | -0.03(-0.25%) |
Aug 09, 2018 | 10.00 | 10.38 | 9.800 | 10.05 | 183,614 | +0.10(+1.01%) |
Aug 08, 2018 | 9.600 | 10.00 | 9.300 | 9.950 | 353,660 | +0.30(+3.11%) |
Aug 07, 2018 | 9.450 | 10.00 | 9.450 | 9.650 | 314,896 | +0.15(+1.58%) |
Aug 06, 2018 | 9.600 | 9.600 | 9.175 | 9.500 | 507,663 | -0.05(-0.52%) |
Aug 03, 2018 | 9.900 | 9.950 | 9.450 | 9.550 | 910,600 | -0.35(-3.54%) |
Aug 02, 2018 | 12.60 | 12.75 | 8.613 | 9.900 | 2,838,881 | -3.10(-23.85%) |