Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.610 | 9.860 | 9.470 | 9.740 | 226,823 | +0.20(+2.10%) |
Oct 30, 2018 | 9.280 | 9.620 | 9.130 | 9.540 | 164,303 | +0.23(+2.47%) |
Oct 29, 2018 | 9.670 | 9.750 | 9.194 | 9.310 | 234,870 | -0.26(-2.72%) |
Oct 26, 2018 | 9.840 | 9.920 | 9.490 | 9.570 | 194,500 | -0.35(-3.53%) |
Oct 25, 2018 | 9.950 | 10.11 | 9.840 | 9.920 | 124,384 | +0.06(+0.61%) |
Oct 24, 2018 | 10.35 | 10.42 | 9.860 | 9.860 | 280,735 | -0.53(-5.10%) |
Oct 23, 2018 | 10.51 | 10.64 | 10.28 | 10.39 | 201,272 | -0.21(-1.98%) |
Oct 22, 2018 | 10.86 | 10.86 | 10.50 | 10.60 | 88,337 | -0.23(-2.12%) |
Oct 19, 2018 | 10.85 | 11.15 | 10.74 | 10.83 | 146,700 | -0.03(-0.28%) |
Oct 18, 2018 | 10.91 | 11.10 | 10.65 | 10.86 | 186,366 | -0.17(-1.54%) |
Oct 17, 2018 | 11.35 | 11.35 | 10.99 | 11.03 | 146,443 | -0.34(-2.99%) |
Oct 16, 2018 | 11.33 | 11.42 | 11.12 | 11.37 | 185,050 | +0.07(+0.62%) |
Oct 15, 2018 | 11.09 | 11.44 | 11.02 | 11.30 | 256,286 | +0.21(+1.89%) |
Oct 12, 2018 | 11.26 | 11.28 | 11.03 | 11.09 | 156,400 | +0.01(+0.09%) |
Oct 11, 2018 | 11.17 | 11.27 | 10.89 | 11.08 | 255,715 | -0.14(-1.25%) |
Oct 10, 2018 | 11.52 | 11.66 | 11.06 | 11.22 | 261,452 | -0.32(-2.77%) |
Oct 09, 2018 | 11.33 | 11.76 | 11.15 | 11.54 | 224,964 | +0.19(+1.67%) |
Oct 08, 2018 | 11.73 | 11.73 | 11.26 | 11.35 | 387,702 | -0.39(-3.32%) |
Oct 05, 2018 | 12.32 | 12.38 | 11.33 | 11.74 | 259,600 | -0.56(-4.55%) |
Oct 04, 2018 | 11.89 | 12.37 | 11.89 | 12.30 | 313,101 | +0.34(+2.84%) |
Oct 03, 2018 | 11.77 | 12.07 | 11.76 | 11.96 | 430,105 | +0.27(+2.31%) |
Oct 02, 2018 | 11.36 | 11.90 | 11.33 | 11.69 | 3,100,542 | +0.48(+4.28%) |
Oct 01, 2018 | 11.25 | 11.41 | 11.20 | 11.21 | 158,532 | +0.00(+0.00%) |
Sep 28, 2018 | 11.30 | 11.32 | 11.16 | 11.21 | 234,700 | -0.12(-1.06%) |
Sep 27, 2018 | 11.41 | 11.49 | 11.26 | 11.33 | 276,629 | -0.08(-0.70%) |
Sep 26, 2018 | 11.40 | 11.72 | 11.37 | 11.41 | 228,365 | +0.01(+0.09%) |
Sep 25, 2018 | 11.28 | 11.43 | 11.10 | 11.40 | 316,486 | +0.17(+1.51%) |
Sep 24, 2018 | 11.56 | 11.56 | 11.03 | 11.23 | 432,991 | -0.24(-2.09%) |
Sep 21, 2018 | 11.60 | 11.76 | 11.42 | 11.47 | 493,900 | -0.15(-1.29%) |
Sep 20, 2018 | 11.57 | 11.75 | 11.55 | 11.62 | 212,462 | +0.10(+0.87%) |
Sep 19, 2018 | 11.49 | 11.60 | 11.40 | 11.52 | 241,189 | +0.03(+0.26%) |
Sep 18, 2018 | 11.28 | 11.88 | 11.28 | 11.49 | 265,493 | +0.21(+1.86%) |
Sep 17, 2018 | 11.20 | 11.49 | 11.19 | 11.28 | 149,862 | +0.10(+0.89%) |
Sep 14, 2018 | 11.13 | 11.25 | 11.03 | 11.18 | 126,100 | +0.04(+0.36%) |
Sep 13, 2018 | 11.28 | 11.45 | 11.07 | 11.14 | 143,712 | -0.14(-1.24%) |
Sep 12, 2018 | 11.19 | 11.39 | 10.96 | 11.28 | 145,550 | +0.10(+0.89%) |
Sep 11, 2018 | 11.15 | 11.27 | 11.06 | 11.18 | 123,147 | +0.01(+0.09%) |
Sep 10, 2018 | 11.21 | 11.40 | 11.10 | 11.17 | 171,078 | +0.03(+0.27%) |
Sep 07, 2018 | 10.85 | 11.24 | 10.77 | 11.14 | 128,300 | +0.23(+2.11%) |
Sep 06, 2018 | 11.28 | 11.37 | 10.89 | 10.91 | 157,391 | -0.38(-3.37%) |
Sep 05, 2018 | 11.40 | 11.44 | 11.21 | 11.29 | 116,057 | -0.11(-0.96%) |
Sep 04, 2018 | 11.56 | 11.56 | 11.25 | 11.40 | 181,163 | -0.25(-2.15%) |
Aug 31, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.04(+0.34%) | |
Aug 30, 2018 | 11.73 | 11.90 | 11.57 | 11.61 | 105,716 | -0.22(-1.86%) |
Aug 29, 2018 | 11.76 | 11.90 | 11.47 | 11.83 | 141,663 | +0.06(+0.51%) |
Aug 28, 2018 | 11.90 | 12.14 | 11.73 | 11.77 | 244,960 | -0.09(-0.76%) |
Aug 27, 2018 | 11.77 | 11.97 | 11.77 | 11.86 | 155,715 | +0.09(+0.76%) |
Aug 24, 2018 | 11.61 | 11.90 | 11.61 | 11.77 | 148,300 | +0.16(+1.38%) |
Aug 23, 2018 | 11.74 | 11.74 | 11.47 | 11.61 | 145,146 | -0.12(-1.02%) |
Aug 22, 2018 | 11.80 | 11.86 | 11.68 | 11.73 | 132,735 | -0.06(-0.51%) |
Aug 21, 2018 | 11.89 | 11.98 | 11.75 | 11.79 | 222,319 | -0.01(-0.08%) |
Aug 20, 2018 | 11.70 | 11.93 | 11.67 | 11.80 | 213,813 | +0.11(+0.94%) |
Aug 17, 2018 | 11.90 | 11.90 | 11.53 | 11.69 | 258,700 | -0.21(-1.76%) |
Aug 16, 2018 | 11.91 | 12.14 | 11.85 | 11.90 | 342,278 | +0.08(+0.68%) |
Aug 15, 2018 | 11.75 | 11.82 | 11.50 | 11.82 | 284,242 | +0.02(+0.17%) |
Aug 14, 2018 | 11.98 | 12.00 | 11.75 | 11.80 | 322,174 | -0.17(-1.42%) |
Aug 13, 2018 | 11.81 | 12.23 | 11.48 | 11.97 | 720,493 | -0.68(-5.38%) |
Aug 10, 2018 | 11.94 | 12.91 | 11.71 | 12.65 | 1,845,800 | +1.72(+15.74%) |
Aug 09, 2018 | 10.88 | 11.09 | 10.75 | 10.93 | 447,809 | +0.06(+0.55%) |
Aug 08, 2018 | 10.87 | 10.98 | 10.60 | 10.87 | 192,602 | -0.06(-0.55%) |
Aug 07, 2018 | 11.10 | 11.16 | 10.84 | 10.93 | 231,065 | -0.04(-0.36%) |
Aug 06, 2018 | 10.96 | 11.22 | 10.87 | 10.97 | 300,682 | +0.06(+0.55%) |
Aug 03, 2018 | 10.76 | 11.05 | 10.76 | 10.91 | 281,300 | +0.14(+1.30%) |
Aug 02, 2018 | 10.98 | 11.04 | 10.75 | 10.77 | 319,702 | -0.21(-1.91%) |