Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.610 | 7.790 | 7.250 | 7.450 | 949,787 | -0.15(-1.97%) |
Oct 30, 2018 | 7.660 | 7.850 | 7.220 | 7.600 | 697,719 | -0.10(-1.30%) |
Oct 29, 2018 | 7.910 | 8.080 | 7.540 | 7.700 | 610,677 | -0.14(-1.79%) |
Oct 26, 2018 | 7.960 | 8.070 | 7.770 | 7.840 | 601,200 | -0.21(-2.61%) |
Oct 25, 2018 | 7.850 | 8.180 | 7.710 | 8.050 | 862,756 | +0.35(+4.55%) |
Oct 24, 2018 | 8.530 | 8.550 | 7.640 | 7.700 | 1,170,190 | -0.77(-9.09%) |
Oct 23, 2018 | 8.850 | 8.900 | 8.430 | 8.470 | 958,742 | -0.52(-5.78%) |
Oct 22, 2018 | 9.310 | 9.390 | 8.834 | 8.990 | 564,112 | -0.35(-3.75%) |
Oct 19, 2018 | 9.380 | 9.820 | 9.200 | 9.340 | 508,500 | -0.04(-0.43%) |
Oct 18, 2018 | 9.590 | 9.770 | 9.320 | 9.380 | 355,528 | -0.33(-3.40%) |
Oct 17, 2018 | 9.570 | 9.830 | 9.400 | 9.710 | 578,346 | +0.06(+0.62%) |
Oct 16, 2018 | 9.000 | 9.810 | 8.940 | 9.650 | 548,217 | +0.64(+7.10%) |
Oct 15, 2018 | 9.370 | 9.600 | 8.910 | 9.010 | 680,369 | -0.31(-3.33%) |
Oct 12, 2018 | 9.080 | 9.390 | 8.985 | 9.320 | 781,400 | +0.41(+4.60%) |
Oct 11, 2018 | 9.220 | 9.440 | 8.690 | 8.910 | 1,675,995 | -0.38(-4.09%) |
Oct 10, 2018 | 9.720 | 9.800 | 9.150 | 9.290 | 1,383,697 | -0.46(-4.72%) |
Oct 09, 2018 | 10.16 | 10.56 | 9.650 | 9.750 | 1,048,593 | -0.56(-5.43%) |
Oct 08, 2018 | 11.48 | 11.57 | 10.30 | 10.31 | 1,389,895 | -1.29(-11.12%) |
Oct 05, 2018 | 11.75 | 12.20 | 11.18 | 11.60 | 2,748,400 | +0.27(+2.38%) |
Oct 04, 2018 | 10.27 | 12.00 | 10.23 | 11.33 | 5,266,620 | +1.29(+12.85%) |
Oct 03, 2018 | 9.510 | 10.26 | 9.090 | 10.04 | 4,558,845 | +0.80(+8.66%) |
Oct 02, 2018 | 9.770 | 9.990 | 9.050 | 9.240 | 1,635,350 | -0.49(-5.04%) |
Oct 01, 2018 | 9.700 | 9.970 | 9.560 | 9.730 | 571,991 | +0.03(+0.31%) |
Sep 28, 2018 | 9.400 | 9.700 | 9.300 | 9.700 | 411,200 | +0.30(+3.19%) |
Sep 27, 2018 | 9.450 | 9.550 | 9.300 | 9.400 | 420,916 | -0.05(-0.53%) |
Sep 26, 2018 | 9.500 | 9.600 | 9.400 | 9.450 | 184,123 | +0.00(+0.00%) |
Sep 25, 2018 | 9.450 | 9.650 | 9.375 | 9.450 | 267,335 | +0.05(+0.53%) |
Sep 24, 2018 | 9.600 | 9.750 | 9.350 | 9.400 | 292,459 | -0.25(-2.59%) |
Sep 21, 2018 | 9.200 | 9.700 | 9.150 | 9.650 | 562,400 | +0.40(+4.32%) |
Sep 20, 2018 | 9.250 | 9.400 | 9.180 | 9.250 | 255,641 | +0.10(+1.09%) |
Sep 19, 2018 | 9.100 | 9.300 | 9.100 | 9.150 | 170,142 | +0.05(+0.55%) |
Sep 18, 2018 | 9.050 | 9.200 | 9.000 | 9.100 | 267,026 | +0.05(+0.55%) |
Sep 17, 2018 | 9.300 | 9.480 | 9.050 | 9.050 | 516,700 | -0.30(-3.21%) |
Sep 14, 2018 | 9.500 | 9.685 | 9.350 | 9.350 | 383,800 | -0.10(-1.06%) |
Sep 13, 2018 | 9.700 | 9.700 | 9.400 | 9.450 | 508,416 | -0.20(-2.07%) |
Sep 12, 2018 | 9.700 | 9.800 | 9.500 | 9.650 | 438,227 | -0.05(-0.52%) |
Sep 11, 2018 | 9.950 | 9.975 | 9.700 | 9.700 | 556,878 | -0.30(-3.00%) |
Sep 10, 2018 | 10.10 | 10.15 | 9.770 | 10.00 | 334,061 | -0.07(-0.74%) |
Sep 07, 2018 | 10.05 | 10.15 | 9.950 | 10.07 | 363,400 | -0.03(-0.25%) |
Sep 06, 2018 | 10.15 | 10.25 | 9.850 | 10.10 | 804,556 | -0.05(-0.49%) |
Sep 05, 2018 | 10.20 | 10.20 | 9.975 | 10.15 | 277,470 | -0.05(-0.49%) |
Sep 04, 2018 | 10.25 | 10.25 | 9.850 | 10.20 | 601,615 | -0.05(-0.49%) |
Aug 31, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.05(+0.49%) | |
Aug 30, 2018 | 10.10 | 10.32 | 10.05 | 10.20 | 287,935 | +0.15(+1.49%) |
Aug 29, 2018 | 10.05 | 10.15 | 9.950 | 10.05 | 290,134 | +0.05(+0.50%) |
Aug 28, 2018 | 10.20 | 10.20 | 9.900 | 10.00 | 388,043 | -0.10(-0.99%) |
Aug 27, 2018 | 10.20 | 10.30 | 9.950 | 10.10 | 590,004 | -0.20(-1.94%) |
Aug 24, 2018 | 10.45 | 10.50 | 10.25 | 10.30 | 244,200 | -0.05(-0.48%) |
Aug 23, 2018 | 10.25 | 10.50 | 10.07 | 10.35 | 529,535 | +0.15(+1.47%) |
Aug 22, 2018 | 10.65 | 10.85 | 10.20 | 10.20 | 351,872 | -0.45(-4.23%) |
Aug 21, 2018 | 10.40 | 10.80 | 10.40 | 10.65 | 352,730 | +0.20(+1.91%) |
Aug 20, 2018 | 10.15 | 10.50 | 10.15 | 10.45 | 246,536 | +0.25(+2.45%) |
Aug 17, 2018 | 10.00 | 10.30 | 9.900 | 10.20 | 356,300 | +0.20(+2.00%) |
Aug 16, 2018 | 10.05 | 10.25 | 9.875 | 10.00 | 338,717 | -0.05(-0.50%) |
Aug 15, 2018 | 10.05 | 10.05 | 9.750 | 10.05 | 411,628 | +0.00(+0.00%) |
Aug 14, 2018 | 9.650 | 10.18 | 9.505 | 10.05 | 669,013 | +0.40(+4.15%) |
Aug 13, 2018 | 10.05 | 10.10 | 9.400 | 9.650 | 955,597 | -0.35(-3.50%) |
Aug 10, 2018 | 10.45 | 10.70 | 10.00 | 10.00 | 620,400 | -0.45(-4.31%) |
Aug 09, 2018 | 10.90 | 11.25 | 10.35 | 10.45 | 1,619,056 | -0.10(-0.95%) |
Aug 08, 2018 | 11.85 | 12.30 | 10.55 | 10.55 | 2,383,328 | -0.35(-3.21%) |
Aug 07, 2018 | 10.90 | 11.05 | 10.50 | 10.90 | 812,505 | -0.05(-0.46%) |
Aug 06, 2018 | 10.05 | 11.00 | 9.900 | 10.95 | 1,459,967 | +1.15(+11.73%) |
Aug 03, 2018 | 9.850 | 9.950 | 9.375 | 9.800 | 1,242,700 | -0.05(-0.51%) |
Aug 02, 2018 | 9.550 | 9.950 | 9.400 | 9.850 | 682,432 | +0.05(+0.51%) |