Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.180 | 9.940 | 8.750 | 9.530 | 1,366,791 | +0.85(+9.79%) |
Oct 30, 2018 | 8.530 | 8.850 | 8.430 | 8.680 | 596,122 | +0.15(+1.76%) |
Oct 29, 2018 | 8.630 | 8.870 | 8.450 | 8.530 | 670,828 | -0.01(-0.12%) |
Oct 26, 2018 | 8.730 | 8.850 | 8.450 | 8.540 | 619,700 | -0.26(-2.95%) |
Oct 25, 2018 | 8.990 | 9.150 | 8.760 | 8.800 | 671,753 | -0.15(-1.68%) |
Oct 24, 2018 | 9.310 | 9.370 | 8.940 | 8.950 | 425,802 | -0.38(-4.07%) |
Oct 23, 2018 | 9.370 | 9.400 | 9.120 | 9.330 | 410,096 | -0.12(-1.32%) |
Oct 22, 2018 | 9.460 | 9.650 | 9.320 | 9.455 | 349,512 | -0.02(-0.16%) |
Oct 19, 2018 | 9.660 | 9.810 | 9.420 | 9.470 | 452,800 | -0.20(-2.07%) |
Oct 18, 2018 | 9.880 | 9.890 | 9.570 | 9.670 | 646,556 | -0.21(-2.13%) |
Oct 17, 2018 | 9.700 | 9.900 | 9.550 | 9.880 | 463,576 | +0.17(+1.75%) |
Oct 16, 2018 | 9.470 | 9.730 | 9.320 | 9.710 | 365,700 | +0.29(+3.08%) |
Oct 15, 2018 | 9.650 | 9.765 | 9.410 | 9.420 | 417,615 | -0.24(-2.48%) |
Oct 12, 2018 | 9.630 | 9.870 | 9.560 | 9.660 | 677,200 | +0.09(+0.94%) |
Oct 11, 2018 | 9.650 | 9.740 | 9.500 | 9.570 | 945,558 | -0.10(-1.03%) |
Oct 10, 2018 | 9.780 | 9.850 | 9.650 | 9.670 | 723,433 | -0.10(-1.02%) |
Oct 09, 2018 | 9.750 | 9.840 | 9.600 | 9.770 | 785,788 | +0.02(+0.21%) |
Oct 08, 2018 | 10.09 | 10.09 | 9.590 | 9.750 | 504,834 | -0.35(-3.47%) |
Oct 05, 2018 | 10.56 | 10.60 | 9.820 | 10.10 | 635,800 | -0.42(-3.99%) |
Oct 04, 2018 | 10.68 | 10.71 | 10.50 | 10.52 | 405,750 | -0.20(-1.87%) |
Oct 03, 2018 | 10.79 | 10.80 | 10.53 | 10.72 | 565,370 | +0.00(+0.00%) |
Oct 02, 2018 | 10.85 | 10.95 | 10.71 | 10.72 | 458,265 | -0.16(-1.47%) |
Oct 01, 2018 | 10.89 | 10.91 | 10.81 | 10.88 | 600,458 | +0.02(+0.18%) |
Sep 28, 2018 | 10.70 | 10.86 | 10.60 | 10.86 | 477,400 | +0.12(+1.12%) |
Sep 27, 2018 | 10.70 | 10.74 | 10.53 | 10.74 | 445,482 | +0.05(+0.47%) |
Sep 26, 2018 | 10.99 | 11.13 | 10.65 | 10.69 | 570,661 | -0.28(-2.55%) |
Sep 25, 2018 | 10.87 | 11.01 | 10.71 | 10.97 | 407,399 | +0.12(+1.11%) |
Sep 24, 2018 | 10.90 | 10.96 | 10.70 | 10.85 | 435,615 | -0.14(-1.27%) |
Sep 21, 2018 | 11.05 | 11.08 | 10.88 | 10.99 | 537,000 | -0.02(-0.18%) |
Sep 20, 2018 | 10.95 | 11.02 | 10.84 | 11.01 | 374,179 | +0.08(+0.73%) |
Sep 19, 2018 | 11.09 | 11.25 | 10.90 | 10.93 | 537,085 | -0.14(-1.26%) |
Sep 18, 2018 | 10.96 | 11.15 | 10.90 | 11.07 | 1,350,066 | +0.11(+1.00%) |
Sep 17, 2018 | 11.07 | 11.08 | 10.88 | 10.96 | 389,527 | -0.11(-0.99%) |
Sep 14, 2018 | 11.02 | 11.09 | 10.99 | 11.07 | 320,600 | +0.01(+0.09%) |
Sep 13, 2018 | 11.00 | 11.08 | 10.88 | 11.06 | 349,425 | +0.10(+0.91%) |
Sep 12, 2018 | 10.92 | 10.98 | 10.75 | 10.96 | 454,337 | +0.05(+0.46%) |
Sep 11, 2018 | 10.90 | 11.00 | 10.80 | 10.91 | 359,173 | +0.02(+0.18%) |
Sep 10, 2018 | 10.89 | 10.90 | 10.77 | 10.89 | 251,399 | +0.07(+0.65%) |
Sep 07, 2018 | 10.71 | 10.92 | 10.61 | 10.82 | 774,200 | +0.09(+0.84%) |
Sep 06, 2018 | 10.90 | 10.97 | 10.62 | 10.73 | 584,633 | -0.13(-1.20%) |
Sep 05, 2018 | 10.77 | 10.87 | 10.58 | 10.86 | 493,746 | +0.11(+1.02%) |
Sep 04, 2018 | 10.79 | 10.82 | 10.64 | 10.75 | 324,175 | -0.04(-0.37%) |
Aug 31, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 10.87 | 10.88 | 10.73 | 10.79 | 259,599 | -0.07(-0.64%) |
Aug 29, 2018 | 10.93 | 10.95 | 10.75 | 10.86 | 580,005 | -0.08(-0.73%) |
Aug 28, 2018 | 11.11 | 11.11 | 10.92 | 10.94 | 576,064 | -0.16(-1.44%) |
Aug 27, 2018 | 11.04 | 11.18 | 10.93 | 11.10 | 598,016 | +0.10(+0.91%) |
Aug 24, 2018 | 10.98 | 11.11 | 10.92 | 11.00 | 426,400 | +0.06(+0.55%) |
Aug 23, 2018 | 10.95 | 11.16 | 10.87 | 10.94 | 752,118 | -0.03(-0.27%) |
Aug 22, 2018 | 10.88 | 10.97 | 10.77 | 10.97 | 388,119 | +0.04(+0.37%) |
Aug 21, 2018 | 10.88 | 10.95 | 10.77 | 10.93 | 362,611 | +0.10(+0.92%) |
Aug 20, 2018 | 11.00 | 11.03 | 10.81 | 10.83 | 475,588 | -0.12(-1.10%) |
Aug 17, 2018 | 10.95 | 11.06 | 10.88 | 10.95 | 505,000 | -0.02(-0.18%) |
Aug 16, 2018 | 10.88 | 10.99 | 10.86 | 10.97 | 433,914 | +0.10(+0.92%) |
Aug 15, 2018 | 10.88 | 10.93 | 10.72 | 10.87 | 609,881 | -0.03(-0.28%) |
Aug 14, 2018 | 10.69 | 10.95 | 10.69 | 10.90 | 506,401 | +0.15(+1.40%) |
Aug 13, 2018 | 10.98 | 11.13 | 10.74 | 10.75 | 675,922 | -0.18(-1.65%) |
Aug 10, 2018 | 10.64 | 11.05 | 10.49 | 10.93 | 1,915,200 | +0.26(+2.44%) |
Aug 09, 2018 | 10.25 | 10.99 | 10.24 | 10.67 | 2,956,540 | +0.43(+4.20%) |
Aug 08, 2018 | 10.32 | 10.32 | 10.21 | 10.24 | 1,219,538 | -0.06(-0.58%) |
Aug 07, 2018 | 10.40 | 10.41 | 10.27 | 10.30 | 631,127 | -0.10(-0.96%) |
Aug 06, 2018 | 10.40 | 10.53 | 10.30 | 10.40 | 674,550 | -0.02(-0.19%) |
Aug 03, 2018 | 10.31 | 10.48 | 10.10 | 10.42 | 706,300 | +0.07(+0.68%) |
Aug 02, 2018 | 9.510 | 10.42 | 9.485 | 10.35 | 1,345,461 | +0.87(+9.18%) |