Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.415 | 7.961 | 7.319 | 7.712 | 549,258 | +0.40(+5.50%) |
Oct 30, 2018 | 6.918 | 7.377 | 6.803 | 7.310 | 743,318 | +0.36(+5.23%) |
Oct 29, 2018 | 7.272 | 7.410 | 6.832 | 6.946 | 579,051 | -0.25(-3.46%) |
Oct 26, 2018 | 7.568 | 7.769 | 7.119 | 7.195 | 705,269 | -0.51(-6.58%) |
Oct 25, 2018 | 7.702 | 7.836 | 7.578 | 7.702 | 488,454 | +0.20(+2.68%) |
Oct 24, 2018 | 7.846 | 7.989 | 7.501 | 7.501 | 499,521 | -0.34(-4.39%) |
Oct 23, 2018 | 7.941 | 8.018 | 7.559 | 7.846 | 714,024 | -0.43(-5.20%) |
Oct 22, 2018 | 8.745 | 8.745 | 7.951 | 8.276 | 719,231 | -0.33(-3.89%) |
Oct 19, 2018 | 8.841 | 9.013 | 8.611 | 8.611 | 549,332 | -0.21(-2.39%) |
Oct 18, 2018 | 8.870 | 9.166 | 8.725 | 8.822 | 373,280 | -0.15(-1.71%) |
Oct 17, 2018 | 9.281 | 9.348 | 8.850 | 8.975 | 408,500 | -0.31(-3.30%) |
Oct 16, 2018 | 8.908 | 9.530 | 8.908 | 9.281 | 460,733 | +0.19(+2.11%) |
Oct 15, 2018 | 8.649 | 9.271 | 8.563 | 9.090 | 729,672 | +0.43(+4.97%) |
Oct 12, 2018 | 8.870 | 8.898 | 8.267 | 8.659 | 634,617 | +0.09(+1.00%) |
Oct 11, 2018 | 8.611 | 8.726 | 7.913 | 8.573 | 1,374,767 | -0.24(-2.71%) |
Oct 10, 2018 | 9.444 | 9.587 | 8.716 | 8.812 | 791,088 | -0.61(-6.50%) |
Oct 09, 2018 | 9.281 | 9.673 | 9.109 | 9.424 | 445,027 | +0.15(+1.65%) |
Oct 08, 2018 | 9.109 | 9.319 | 8.726 | 9.271 | 832,407 | +0.07(+0.73%) |
Oct 05, 2018 | 10.05 | 10.39 | 9.090 | 9.204 | 990,492 | -0.78(-7.85%) |
Oct 04, 2018 | 10.28 | 10.49 | 9.960 | 9.989 | 375,548 | -0.35(-3.42%) |
Oct 03, 2018 | 10.41 | 10.52 | 10.11 | 10.34 | 224,747 | -0.01(-0.09%) |
Oct 02, 2018 | 10.06 | 10.48 | 9.951 | 10.35 | 337,812 | +0.14(+1.41%) |
Oct 01, 2018 | 10.28 | 10.71 | 10.17 | 10.21 | 424,244 | -0.10(-0.93%) |
Sep 28, 2018 | 10.86 | 10.90 | 9.922 | 10.30 | 871,449 | -0.59(-5.44%) |
Sep 27, 2018 | 11.20 | 11.28 | 10.89 | 10.90 | 682,735 | -0.32(-2.82%) |
Sep 26, 2018 | 11.29 | 11.43 | 11.19 | 11.21 | 401,311 | -0.05(-0.42%) |
Sep 25, 2018 | 11.51 | 11.77 | 11.19 | 11.26 | 499,783 | -0.25(-2.16%) |
Sep 24, 2018 | 11.77 | 11.96 | 11.49 | 11.51 | 343,354 | -0.32(-2.67%) |
Sep 21, 2018 | 11.82 | 11.96 | 11.63 | 11.83 | 400,607 | -0.10(-0.80%) |
Sep 20, 2018 | 12.20 | 12.23 | 11.82 | 11.92 | 258,954 | -0.18(-1.50%) |
Sep 19, 2018 | 12.05 | 12.13 | 11.80 | 12.10 | 245,752 | +0.19(+1.61%) |
Sep 18, 2018 | 11.62 | 12.10 | 11.48 | 11.91 | 475,896 | +0.29(+2.47%) |
Sep 17, 2018 | 11.84 | 11.99 | 11.57 | 11.63 | 282,717 | -0.26(-2.17%) |
Sep 14, 2018 | 11.81 | 12.17 | 11.73 | 11.88 | 233,487 | +0.04(+0.32%) |
Sep 13, 2018 | 12.40 | 12.40 | 11.83 | 11.85 | 385,940 | -0.44(-3.58%) |
Sep 12, 2018 | 11.85 | 12.29 | 11.65 | 12.29 | 217,197 | +0.33(+2.80%) |
Sep 11, 2018 | 11.66 | 12.17 | 11.57 | 11.95 | 365,422 | +0.29(+2.46%) |
Sep 10, 2018 | 11.92 | 11.92 | 11.49 | 11.66 | 355,216 | -0.11(-0.97%) |
Sep 07, 2018 | 11.81 | 12.05 | 11.36 | 11.78 | 412,104 | -0.01(-0.08%) |
Sep 06, 2018 | 12.35 | 12.58 | 11.73 | 11.79 | 476,230 | -0.58(-4.72%) |
Sep 05, 2018 | 12.63 | 12.73 | 12.34 | 12.37 | 347,921 | -0.24(-1.90%) |
Sep 04, 2018 | 12.49 | 12.73 | 12.31 | 12.61 | 461,857 | +0.05(+0.38%) |
Aug 31, 2018 | 12.56 | 12.56 | 12.56 | 0 | +0.15(+1.23%) | |
Aug 30, 2018 | 12.91 | 13.06 | 12.41 | 12.41 | 309,265 | -0.59(-4.56%) |
Aug 29, 2018 | 12.82 | 13.11 | 12.53 | 13.00 | 333,444 | +0.34(+2.72%) |
Aug 28, 2018 | 12.83 | 12.96 | 12.40 | 12.66 | 290,936 | -0.12(-0.97%) |
Aug 27, 2018 | 12.57 | 13.25 | 12.55 | 12.78 | 446,636 | +0.23(+1.83%) |
Aug 24, 2018 | 11.86 | 12.57 | 11.69 | 12.55 | 630,123 | +0.95(+8.16%) |
Aug 23, 2018 | 11.83 | 11.89 | 11.51 | 11.61 | 551,785 | -0.22(-1.86%) |
Aug 22, 2018 | 12.03 | 12.26 | 11.81 | 11.83 | 397,757 | -0.12(-1.04%) |
Aug 21, 2018 | 11.91 | 12.29 | 11.83 | 11.95 | 424,067 | +0.16(+1.38%) |
Aug 20, 2018 | 11.78 | 12.25 | 11.69 | 11.79 | 614,907 | +0.09(+0.74%) |
Aug 17, 2018 | 12.22 | 12.34 | 11.63 | 11.70 | 503,554 | -0.65(-5.27%) |
Aug 16, 2018 | 11.96 | 12.63 | 11.96 | 12.35 | 843,853 | +0.49(+4.11%) |
Aug 15, 2018 | 12.05 | 12.12 | 10.97 | 11.86 | 1,734,976 | -0.39(-3.20%) |
Aug 14, 2018 | 13.40 | 13.44 | 12.08 | 12.26 | 1,506,779 | -1.04(-7.84%) |
Aug 13, 2018 | 13.86 | 13.86 | 12.06 | 13.30 | 2,648,764 | -1.86(-12.25%) |
Aug 10, 2018 | 15.07 | 15.60 | 14.94 | 15.16 | 1,019,860 | -0.05(-0.31%) |
Aug 09, 2018 | 14.83 | 15.60 | 14.67 | 15.20 | 1,029,630 | +0.54(+3.65%) |
Aug 08, 2018 | 14.30 | 14.81 | 14.15 | 14.67 | 883,841 | +0.43(+3.02%) |
Aug 07, 2018 | 13.76 | 14.33 | 13.59 | 14.24 | 648,368 | +0.60(+4.42%) |
Aug 06, 2018 | 13.30 | 13.70 | 13.23 | 13.63 | 252,398 | +0.31(+2.30%) |
Aug 03, 2018 | 13.62 | 13.64 | 13.09 | 13.33 | 172,241 | -0.21(-1.55%) |
Aug 02, 2018 | 13.05 | 13.62 | 13.02 | 13.54 | 258,715 | +0.23(+1.73%) |