Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.104 | 8.104 | 7.702 | 7.853 | 677 | +0.19(+2.44%) |
Oct 30, 2018 | 7.680 | 7.738 | 7.393 | 7.666 | 5,507 | -0.01(-0.19%) |
Oct 29, 2018 | 8.080 | 8.080 | 7.680 | 7.680 | 947 | -0.52(-6.32%) |
Oct 26, 2018 | 8.428 | 8.687 | 8.198 | 8.198 | 1,390 | -0.23(-2.73%) |
Oct 25, 2018 | 7.767 | 8.428 | 7.767 | 8.428 | 903 | +0.70(+9.04%) |
Oct 24, 2018 | 7.270 | 7.730 | 7.220 | 7.730 | 455 | +0.60(+8.35%) |
Oct 23, 2018 | 7.191 | 7.191 | 6.961 | 7.134 | 914 | -0.26(-3.50%) |
Oct 22, 2018 | 7.853 | 7.853 | 7.393 | 7.393 | 212 | -0.37(-4.81%) |
Oct 19, 2018 | 7.767 | 7.767 | 7.767 | 7.767 | 660 | +0.12(+1.50%) |
Oct 18, 2018 | 7.853 | 7.853 | 7.623 | 7.652 | 297 | -0.04(-0.50%) |
Oct 17, 2018 | 7.690 | 7.690 | 7.690 | 7.690 | 38 | +0.20(+2.61%) |
Oct 16, 2018 | 7.501 | 7.738 | 7.494 | 7.494 | 1,035 | +0.05(+0.73%) |
Oct 15, 2018 | 7.853 | 7.853 | 7.249 | 7.440 | 1,141 | -0.41(-5.26%) |
Oct 12, 2018 | 7.767 | 7.853 | 7.537 | 7.853 | 2,120 | +0.23(+3.02%) |
Oct 11, 2018 | 7.479 | 7.623 | 7.364 | 7.623 | 8,360 | -0.12(-1.49%) |
Oct 10, 2018 | 8.198 | 8.198 | 7.738 | 7.738 | 1,088 | -0.39(-4.80%) |
Oct 09, 2018 | 9.021 | 9.021 | 8.128 | 8.128 | 5,286 | -0.79(-8.85%) |
Oct 08, 2018 | 7.968 | 8.917 | 7.968 | 8.917 | 2,920 | +0.66(+8.01%) |
Oct 05, 2018 | 8.515 | 8.515 | 7.968 | 8.256 | 3,545 | -0.09(-1.03%) |
Oct 04, 2018 | 8.240 | 8.342 | 8.240 | 8.342 | 243 | -0.11(-1.27%) |
Oct 03, 2018 | 8.198 | 8.745 | 8.198 | 8.450 | 609 | +0.31(+3.80%) |
Oct 02, 2018 | 8.687 | 8.687 | 8.141 | 8.141 | 556 | -0.86(-9.58%) |
Oct 01, 2018 | 8.946 | 9.004 | 8.860 | 9.004 | 936 | +0.06(+0.64%) |
Sep 28, 2018 | 8.745 | 8.946 | 8.687 | 8.946 | 2,676 | +0.43(+5.07%) |
Sep 27, 2018 | 8.313 | 8.572 | 8.256 | 8.515 | 1,147 | +0.26(+3.14%) |
Sep 26, 2018 | 9.004 | 9.004 | 8.038 | 8.256 | 1,151 | -0.26(-3.04%) |
Sep 25, 2018 | 8.486 | 8.630 | 8.284 | 8.514 | 990 | +0.11(+1.27%) |
Sep 24, 2018 | 8.791 | 8.791 | 8.284 | 8.407 | 348 | -0.54(-6.02%) |
Sep 21, 2018 | 9.349 | 9.406 | 8.946 | 8.946 | 1,738 | -0.83(-8.53%) |
Sep 20, 2018 | 9.665 | 9.780 | 9.234 | 9.780 | 1,633 | +0.17(+1.80%) |
Sep 19, 2018 | 9.378 | 9.780 | 7.968 | 9.608 | 80,665 | +0.17(+1.83%) |
Sep 18, 2018 | 9.435 | 9.485 | 9.435 | 9.435 | 911 | -0.17(-1.80%) |
Sep 17, 2018 | 9.636 | 9.636 | 9.550 | 9.608 | 1,007 | +0.00(+0.00%) |
Sep 14, 2018 | 9.982 | 9.982 | 9.378 | 9.608 | 7,891 | -0.35(-3.47%) |
Sep 12, 2018 | 9.953 | 9.953 | 9.953 | 0 | +0.35(+3.59%) | |
Sep 11, 2018 | 10.01 | 10.07 | 9.608 | 9.608 | 6,963 | +0.06(+0.60%) |
Sep 10, 2018 | 9.838 | 10.07 | 9.550 | 9.550 | 2,011 | -0.33(-3.35%) |
Sep 07, 2018 | 9.838 | 9.881 | 9.809 | 9.881 | 695 | -0.01(-0.15%) |
Sep 06, 2018 | 10.36 | 10.36 | 9.838 | 9.895 | 5,267 | -0.12(-1.15%) |
Sep 05, 2018 | 10.36 | 11.19 | 10.01 | 10.01 | 8,835 | +0.06(+0.58%) |
Sep 04, 2018 | 9.924 | 10.18 | 9.924 | 9.953 | 5,141 | +0.06(+0.58%) |
Aug 31, 2018 | 9.895 | 9.895 | 9.895 | 0 | +0.17(+1.78%) | |
Aug 30, 2018 | 9.369 | 9.751 | 9.369 | 9.723 | 825 | +0.23(+2.42%) |
Aug 29, 2018 | 9.751 | 10.07 | 9.493 | 9.493 | 14,602 | -0.14(-1.50%) |
Aug 28, 2018 | 10.13 | 10.27 | 9.636 | 9.637 | 8,740 | -0.67(-6.49%) |
Aug 27, 2018 | 9.924 | 10.31 | 9.924 | 10.31 | 435 | -0.08(-0.75%) |
Aug 24, 2018 | 9.809 | 10.38 | 9.780 | 10.38 | 2,572 | +0.40(+4.03%) |
Aug 23, 2018 | 10.36 | 10.36 | 9.982 | 9.982 | 654 | -0.74(-6.94%) |
Aug 22, 2018 | 10.07 | 10.76 | 10.07 | 10.73 | 3,155 | +0.46(+4.44%) |
Aug 21, 2018 | 10.24 | 10.27 | 9.896 | 10.27 | 2,555 | +0.03(+0.25%) |
Aug 20, 2018 | 10.27 | 10.44 | 10.22 | 10.24 | 3,689 | -0.37(-3.50%) |
Aug 17, 2018 | 10.47 | 10.67 | 10.27 | 10.61 | 5,909 | -0.89(-7.75%) |
Aug 16, 2018 | 11.07 | 11.51 | 10.44 | 11.51 | 1,675 | +0.60(+5.54%) |
Aug 15, 2018 | 10.36 | 11.01 | 10.18 | 10.90 | 6,210 | +1.70(+18.44%) |
Aug 14, 2018 | 10.93 | 11.37 | 9.205 | 9.205 | 37,252 | -1.96(-17.53%) |
Aug 13, 2018 | 10.64 | 11.16 | 9.579 | 11.16 | 40,801 | +0.53(+5.01%) |
Aug 10, 2018 | 10.36 | 10.90 | 10.13 | 10.63 | 52,180 | +0.33(+3.21%) |
Aug 09, 2018 | 9.924 | 10.30 | 9.714 | 10.30 | 45,258 | +0.59(+6.04%) |
Aug 08, 2018 | 10.36 | 10.36 | 9.524 | 9.711 | 4,234 | -0.36(-3.54%) |
Aug 07, 2018 | 9.362 | 10.07 | 9.362 | 10.07 | 8,224 | +0.72(+7.69%) |
Aug 03, 2018 | 9.349 | 9.349 | 9.349 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 9.205 | 9.349 | 9.147 | 9.349 | 260 | -0.29(-2.99%) |