Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.020 | 9.370 | 8.900 | 9.060 | 1,806,995 | +0.24(+2.72%) |
Oct 30, 2018 | 8.890 | 8.940 | 8.400 | 8.820 | 1,896,092 | +0.02(+0.23%) |
Oct 29, 2018 | 9.220 | 9.580 | 8.750 | 8.800 | 1,671,934 | -0.28(-3.08%) |
Oct 26, 2018 | 8.780 | 9.260 | 8.720 | 9.080 | 1,632,400 | -0.10(-1.09%) |
Oct 25, 2018 | 8.850 | 9.460 | 8.160 | 9.180 | 2,696,539 | +0.52(+6.00%) |
Oct 24, 2018 | 9.380 | 9.400 | 8.620 | 8.660 | 2,613,478 | -0.78(-8.26%) |
Oct 23, 2018 | 9.450 | 9.570 | 9.287 | 9.440 | 1,441,184 | -0.33(-3.38%) |
Oct 22, 2018 | 9.620 | 9.820 | 9.510 | 9.770 | 1,047,291 | +0.12(+1.24%) |
Oct 19, 2018 | 9.900 | 9.940 | 9.500 | 9.650 | 1,246,600 | -0.22(-2.23%) |
Oct 18, 2018 | 10.34 | 10.50 | 9.860 | 9.870 | 993,391 | -0.54(-5.19%) |
Oct 17, 2018 | 10.36 | 10.61 | 10.17 | 10.41 | 686,571 | +0.09(+0.87%) |
Oct 16, 2018 | 10.30 | 10.34 | 10.15 | 10.32 | 722,079 | +0.16(+1.57%) |
Oct 15, 2018 | 10.30 | 10.35 | 10.10 | 10.16 | 836,497 | -0.11(-1.07%) |
Oct 12, 2018 | 10.50 | 10.63 | 9.890 | 10.27 | 2,290,200 | +0.12(+1.18%) |
Oct 11, 2018 | 10.30 | 10.64 | 10.15 | 10.15 | 2,014,194 | -0.22(-2.12%) |
Oct 10, 2018 | 11.02 | 11.05 | 10.36 | 10.37 | 1,645,854 | -0.75(-6.74%) |
Oct 09, 2018 | 11.39 | 11.46 | 11.12 | 11.12 | 576,658 | -0.35(-3.05%) |
Oct 08, 2018 | 11.44 | 11.50 | 11.18 | 11.47 | 407,826 | -0.08(-0.69%) |
Oct 05, 2018 | 11.65 | 11.75 | 11.41 | 11.55 | 495,000 | -0.17(-1.45%) |
Oct 04, 2018 | 12.21 | 12.23 | 11.70 | 11.72 | 598,428 | -0.49(-4.01%) |
Oct 03, 2018 | 12.50 | 12.52 | 12.19 | 12.21 | 646,877 | -0.19(-1.53%) |
Oct 02, 2018 | 12.51 | 12.60 | 12.30 | 12.40 | 539,205 | -0.02(-0.16%) |
Oct 01, 2018 | 12.50 | 12.51 | 12.12 | 12.42 | 771,848 | +0.07(+0.57%) |
Sep 28, 2018 | 12.25 | 12.45 | 12.15 | 12.35 | 423,700 | +0.00(+0.00%) |
Sep 27, 2018 | 12.25 | 12.43 | 12.05 | 12.35 | 395,499 | +0.05(+0.41%) |
Sep 26, 2018 | 12.25 | 12.45 | 12.00 | 12.30 | 771,705 | +0.00(+0.00%) |
Sep 25, 2018 | 12.35 | 12.50 | 12.15 | 12.30 | 506,961 | +0.05(+0.41%) |
Sep 24, 2018 | 12.45 | 12.53 | 12.22 | 12.25 | 327,817 | -0.20(-1.61%) |
Sep 21, 2018 | 12.50 | 12.50 | 12.28 | 12.45 | 364,100 | +0.10(+0.81%) |
Sep 20, 2018 | 12.50 | 12.70 | 12.30 | 12.35 | 660,303 | -0.10(-0.80%) |
Sep 19, 2018 | 11.95 | 12.70 | 11.90 | 12.45 | 1,436,255 | +0.50(+4.18%) |
Sep 18, 2018 | 11.50 | 12.10 | 11.50 | 11.95 | 1,551,783 | +0.45(+3.91%) |
Sep 17, 2018 | 11.45 | 11.60 | 11.30 | 11.50 | 637,745 | +0.05(+0.44%) |
Sep 14, 2018 | 11.15 | 11.45 | 11.15 | 11.45 | 701,100 | +0.30(+2.69%) |
Sep 13, 2018 | 11.15 | 11.25 | 10.90 | 11.15 | 664,114 | +0.10(+0.90%) |
Sep 12, 2018 | 11.00 | 11.12 | 10.90 | 11.05 | 650,625 | +0.05(+0.45%) |
Sep 11, 2018 | 10.95 | 11.22 | 10.80 | 11.00 | 719,692 | -0.05(-0.45%) |
Sep 10, 2018 | 11.10 | 11.30 | 10.95 | 11.05 | 816,218 | +0.00(+0.00%) |
Sep 07, 2018 | 11.00 | 11.30 | 10.80 | 11.05 | 1,410,900 | +0.00(+0.00%) |
Sep 06, 2018 | 11.45 | 11.70 | 11.05 | 11.05 | 803,001 | -0.45(-3.91%) |
Sep 05, 2018 | 11.55 | 11.65 | 11.10 | 11.50 | 854,305 | +0.10(+0.88%) |
Sep 04, 2018 | 11.55 | 11.57 | 11.25 | 11.40 | 574,848 | -0.25(-2.15%) |
Aug 31, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.15(+1.30%) | |
Aug 30, 2018 | 12.05 | 12.05 | 11.45 | 11.50 | 522,441 | -0.50(-4.17%) |
Aug 29, 2018 | 11.85 | 12.18 | 11.80 | 12.00 | 365,587 | +0.10(+0.84%) |
Aug 28, 2018 | 12.25 | 12.40 | 11.70 | 11.90 | 464,219 | -0.25(-2.06%) |
Aug 27, 2018 | 11.85 | 12.28 | 11.70 | 12.15 | 448,003 | +0.40(+3.40%) |
Aug 24, 2018 | 11.35 | 11.90 | 11.28 | 11.75 | 597,000 | +0.50(+4.44%) |
Aug 23, 2018 | 11.55 | 11.60 | 11.25 | 11.25 | 618,190 | -0.25(-2.17%) |
Aug 22, 2018 | 11.55 | 11.70 | 11.45 | 11.50 | 419,793 | -0.10(-0.86%) |
Aug 21, 2018 | 11.35 | 11.80 | 11.35 | 11.60 | 442,179 | +0.20(+1.75%) |
Aug 20, 2018 | 11.30 | 11.55 | 11.20 | 11.40 | 556,298 | +0.10(+0.88%) |
Aug 17, 2018 | 11.30 | 11.40 | 11.07 | 11.30 | 588,000 | +0.05(+0.44%) |
Aug 16, 2018 | 11.55 | 11.65 | 11.20 | 11.25 | 783,432 | -0.15(-1.32%) |
Aug 15, 2018 | 11.65 | 11.65 | 11.20 | 11.40 | 853,769 | -0.45(-3.80%) |
Aug 14, 2018 | 11.95 | 12.00 | 11.75 | 11.85 | 764,306 | -0.05(-0.42%) |
Aug 13, 2018 | 12.20 | 12.23 | 11.75 | 11.90 | 683,191 | -0.35(-2.86%) |
Aug 10, 2018 | 12.20 | 12.30 | 11.95 | 12.25 | 490,400 | -0.05(-0.41%) |
Aug 09, 2018 | 12.40 | 12.45 | 12.18 | 12.30 | 454,836 | -0.05(-0.40%) |
Aug 08, 2018 | 12.50 | 12.59 | 12.30 | 12.35 | 473,524 | -0.10(-0.80%) |
Aug 07, 2018 | 12.60 | 12.85 | 12.40 | 12.45 | 522,996 | +0.05(+0.40%) |
Aug 06, 2018 | 12.40 | 12.50 | 12.20 | 12.40 | 576,080 | +0.00(+0.00%) |
Aug 03, 2018 | 12.55 | 12.70 | 12.30 | 12.40 | 518,800 | -0.20(-1.59%) |
Aug 02, 2018 | 12.85 | 12.90 | 12.50 | 12.60 | 482,333 | -0.25(-1.95%) |