Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.320 | 9.600 | 8.320 | 9.440 | 2,329 | +0.31(+3.40%) |
Oct 30, 2018 | 8.280 | 9.130 | 8.280 | 9.130 | 6,256 | +0.77(+9.21%) |
Oct 29, 2018 | 8.720 | 8.990 | 8.360 | 8.360 | 1,954 | -1.10(-11.63%) |
Oct 26, 2018 | 9.540 | 9.540 | 9.280 | 9.460 | 1,500 | +0.10(+1.07%) |
Oct 25, 2018 | 9.150 | 9.360 | 9.140 | 9.360 | 1,100 | +0.13(+1.41%) |
Oct 24, 2018 | 9.450 | 9.450 | 9.230 | 9.230 | 939 | -0.07(-0.75%) |
Oct 23, 2018 | 9.800 | 9.800 | 9.300 | 9.300 | 800 | -0.40(-4.12%) |
Oct 22, 2018 | 9.690 | 9.790 | 9.260 | 9.700 | 3,346 | -0.18(-1.82%) |
Oct 19, 2018 | 10.00 | 10.08 | 9.880 | 9.880 | 800 | -0.20(-1.98%) |
Oct 18, 2018 | 10.36 | 10.37 | 10.08 | 10.08 | 2,100 | -0.07(-0.69%) |
Oct 17, 2018 | 10.06 | 10.15 | 10.06 | 10.15 | 700 | -0.03(-0.29%) |
Oct 16, 2018 | 10.09 | 10.44 | 10.09 | 10.18 | 2,200 | +0.25(+2.52%) |
Oct 15, 2018 | 9.960 | 10.00 | 9.900 | 9.930 | 2,624 | -0.22(-2.17%) |
Oct 12, 2018 | 10.16 | 10.50 | 10.15 | 10.15 | 2,700 | -0.14(-1.36%) |
Oct 11, 2018 | 9.510 | 10.29 | 9.510 | 10.29 | 2,300 | +0.66(+6.85%) |
Oct 10, 2018 | 10.00 | 10.00 | 9.520 | 9.630 | 1,200 | -0.58(-5.68%) |
Oct 09, 2018 | 10.21 | 10.21 | 10.21 | 10.21 | 100 | -0.11(-1.07%) |
Oct 05, 2018 | 10.32 | 10.32 | 10.32 | 0 | -0.30(-2.82%) | |
Oct 04, 2018 | 10.71 | 10.71 | 10.62 | 10.62 | 600 | -0.10(-0.93%) |
Oct 03, 2018 | 10.27 | 10.72 | 10.20 | 10.72 | 1,955 | +0.31(+2.98%) |
Oct 02, 2018 | 10.27 | 10.41 | 10.27 | 10.41 | 500 | -0.09(-0.86%) |
Oct 01, 2018 | 10.62 | 10.62 | 10.50 | 10.50 | 1,430 | -0.05(-0.47%) |
Sep 28, 2018 | 10.55 | 10.55 | 10.55 | 10.55 | 100 | +0.10(+0.96%) |
Sep 27, 2018 | 10.66 | 10.66 | 10.45 | 10.45 | 800 | -0.31(-2.88%) |
Sep 26, 2018 | 10.84 | 10.85 | 10.76 | 10.76 | 600 | -0.24(-2.18%) |
Sep 25, 2018 | 10.70 | 11.00 | 10.63 | 11.00 | 1,500 | +0.43(+4.07%) |
Sep 24, 2018 | 10.43 | 10.57 | 10.31 | 10.57 | 1,600 | +0.08(+0.76%) |
Sep 21, 2018 | 10.31 | 10.80 | 10.31 | 10.49 | 1,318 | +0.01(+0.10%) |
Sep 20, 2018 | 10.60 | 10.76 | 10.48 | 10.48 | 2,100 | -0.15(-1.41%) |
Sep 19, 2018 | 10.80 | 10.80 | 10.63 | 10.63 | 650 | -0.12(-1.12%) |
Sep 18, 2018 | 10.70 | 11.20 | 10.69 | 10.75 | 2,800 | +0.20(+1.90%) |
Sep 17, 2018 | 10.89 | 10.89 | 10.55 | 10.55 | 850 | -0.44(-4.00%) |
Sep 14, 2018 | 10.09 | 10.99 | 9.950 | 10.99 | 5,800 | +0.80(+7.85%) |
Sep 13, 2018 | 10.44 | 10.44 | 10.17 | 10.19 | 1,225 | -0.10(-0.97%) |
Sep 12, 2018 | 10.50 | 10.58 | 10.20 | 10.29 | 2,579 | -0.43(-4.01%) |
Sep 11, 2018 | 11.20 | 11.20 | 10.72 | 10.72 | 1,100 | -0.46(-4.11%) |
Sep 10, 2018 | 11.35 | 11.45 | 11.18 | 11.18 | 1,775 | -0.49(-4.20%) |
Sep 07, 2018 | 11.73 | 11.73 | 11.50 | 11.67 | 1,600 | +0.09(+0.78%) |
Sep 06, 2018 | 11.90 | 11.90 | 11.46 | 11.58 | 1,000 | -0.33(-2.77%) |
Sep 05, 2018 | 12.10 | 12.24 | 11.76 | 11.91 | 2,600 | -0.26(-2.14%) |
Sep 04, 2018 | 12.56 | 12.56 | 11.23 | 12.17 | 3,902 | -0.54(-4.25%) |
Aug 31, 2018 | 12.71 | 12.71 | 12.71 | 0 | -0.12(-0.94%) | |
Aug 30, 2018 | 12.61 | 12.84 | 12.61 | 12.83 | 836 | +0.43(+3.47%) |
Aug 29, 2018 | 12.59 | 12.68 | 12.39 | 12.40 | 7,613 | -0.14(-1.12%) |
Aug 28, 2018 | 12.68 | 12.68 | 12.45 | 12.54 | 3,129 | -0.09(-0.71%) |
Aug 27, 2018 | 12.74 | 12.92 | 12.57 | 12.63 | 3,754 | -0.21(-1.64%) |
Aug 24, 2018 | 12.55 | 12.84 | 12.42 | 12.84 | 4,013 | +0.20(+1.58%) |
Aug 23, 2018 | 13.09 | 13.12 | 12.64 | 12.64 | 1,300 | -0.38(-2.92%) |
Aug 22, 2018 | 12.62 | 13.20 | 12.62 | 13.02 | 3,800 | +0.46(+3.66%) |
Aug 21, 2018 | 12.40 | 12.73 | 12.40 | 12.56 | 3,631 | +0.06(+0.48%) |
Aug 20, 2018 | 12.63 | 12.63 | 12.50 | 12.50 | 718 | -0.29(-2.27%) |
Aug 17, 2018 | 12.84 | 12.84 | 12.74 | 12.79 | 3,400 | -0.21(-1.62%) |
Aug 16, 2018 | 13.00 | 13.53 | 13.00 | 13.00 | 4,200 | +0.10(+0.78%) |
Aug 15, 2018 | 13.52 | 13.52 | 12.90 | 12.90 | 2,900 | -0.67(-4.94%) |
Aug 14, 2018 | 13.57 | 13.57 | 13.57 | 13.57 | 275 | -0.22(-1.60%) |
Aug 13, 2018 | 13.35 | 13.79 | 13.33 | 13.79 | 1,035 | +0.70(+5.35%) |
Aug 10, 2018 | 13.09 | 13.23 | 12.97 | 13.09 | 1,500 | +0.05(+0.38%) |
Aug 09, 2018 | 12.28 | 13.04 | 12.28 | 13.04 | 2,134 | +0.60(+4.82%) |
Aug 08, 2018 | 12.89 | 13.10 | 12.44 | 12.44 | 2,018 | -0.29(-2.28%) |
Aug 07, 2018 | 12.47 | 12.82 | 12.12 | 12.73 | 1,700 | +0.96(+8.16%) |
Aug 03, 2018 | 11.77 | 11.77 | 11.77 | 0 | -0.04(-0.34%) | |
Aug 02, 2018 | 12.02 | 12.02 | 11.81 | 11.81 | 400 | -0.39(-3.20%) |