Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.140 | 8.140 | 7.630 | 7.770 | 457,450 | -0.35(-4.31%) |
Oct 30, 2018 | 7.790 | 8.260 | 7.720 | 8.120 | 273,057 | +0.33(+4.24%) |
Oct 29, 2018 | 7.650 | 8.180 | 7.610 | 7.790 | 440,690 | +0.19(+2.50%) |
Oct 26, 2018 | 7.640 | 7.830 | 7.280 | 7.600 | 730,600 | -0.24(-3.06%) |
Oct 25, 2018 | 8.710 | 8.930 | 7.799 | 7.840 | 676,569 | -0.87(-9.99%) |
Oct 24, 2018 | 9.180 | 9.440 | 8.670 | 8.710 | 421,279 | -0.52(-5.63%) |
Oct 23, 2018 | 9.110 | 9.370 | 8.845 | 9.230 | 359,498 | +0.05(+0.54%) |
Oct 22, 2018 | 9.080 | 9.460 | 9.040 | 9.180 | 370,542 | +0.10(+1.10%) |
Oct 19, 2018 | 9.590 | 9.920 | 8.925 | 9.080 | 610,500 | -0.48(-5.02%) |
Oct 18, 2018 | 10.07 | 10.11 | 9.400 | 9.560 | 418,116 | -0.53(-5.25%) |
Oct 17, 2018 | 9.740 | 10.41 | 9.480 | 10.09 | 660,148 | +0.31(+3.17%) |
Oct 16, 2018 | 9.980 | 10.04 | 9.470 | 9.780 | 507,730 | -0.21(-2.10%) |
Oct 15, 2018 | 9.520 | 10.11 | 9.380 | 9.990 | 621,976 | +0.44(+4.61%) |
Oct 12, 2018 | 9.800 | 10.09 | 9.400 | 9.550 | 579,400 | -0.16(-1.65%) |
Oct 11, 2018 | 9.450 | 10.23 | 9.450 | 9.710 | 933,358 | +0.23(+2.43%) |
Oct 10, 2018 | 8.940 | 9.520 | 8.790 | 9.480 | 871,479 | +0.55(+6.16%) |
Oct 09, 2018 | 8.770 | 9.230 | 8.710 | 8.930 | 501,064 | +0.09(+1.02%) |
Oct 08, 2018 | 9.100 | 9.260 | 8.660 | 8.840 | 347,905 | -0.33(-3.60%) |
Oct 05, 2018 | 9.370 | 9.500 | 8.940 | 9.170 | 814,100 | -0.15(-1.61%) |
Oct 04, 2018 | 9.410 | 9.450 | 9.030 | 9.320 | 983,603 | -0.16(-1.69%) |
Oct 03, 2018 | 9.350 | 9.560 | 9.035 | 9.480 | 913,697 | +0.13(+1.39%) |
Oct 02, 2018 | 9.660 | 9.660 | 9.200 | 9.350 | 689,585 | -0.28(-2.91%) |
Oct 01, 2018 | 10.00 | 10.20 | 9.450 | 9.630 | 780,618 | -0.37(-3.70%) |
Sep 28, 2018 | 10.30 | 10.62 | 9.700 | 10.00 | 695,500 | -0.30(-2.91%) |
Sep 27, 2018 | 10.30 | 10.85 | 10.10 | 10.30 | 693,009 | -0.05(-0.48%) |
Sep 26, 2018 | 11.10 | 11.55 | 10.20 | 10.35 | 1,054,420 | -0.80(-7.17%) |
Sep 25, 2018 | 11.15 | 11.70 | 10.37 | 11.15 | 1,105,064 | +0.05(+0.45%) |
Sep 24, 2018 | 11.20 | 11.62 | 11.05 | 11.10 | 868,992 | -0.10(-0.89%) |
Sep 21, 2018 | 11.70 | 12.00 | 11.05 | 11.20 | 2,199,100 | -0.50(-4.27%) |
Sep 20, 2018 | 11.85 | 11.95 | 11.35 | 11.70 | 916,460 | -0.35(-2.90%) |
Sep 19, 2018 | 12.05 | 12.15 | 11.62 | 12.05 | 667,806 | +0.05(+0.42%) |
Sep 18, 2018 | 12.30 | 12.40 | 11.65 | 12.00 | 820,498 | -0.30(-2.44%) |
Sep 17, 2018 | 12.60 | 12.65 | 12.20 | 12.30 | 483,220 | -0.25(-1.99%) |
Sep 14, 2018 | 13.60 | 13.63 | 12.20 | 12.55 | 834,700 | -1.05(-7.72%) |
Sep 13, 2018 | 13.25 | 13.88 | 13.15 | 13.60 | 971,265 | +0.35(+2.64%) |
Sep 12, 2018 | 13.20 | 13.45 | 13.00 | 13.25 | 524,803 | +0.10(+0.76%) |
Sep 11, 2018 | 13.20 | 13.30 | 12.85 | 13.15 | 686,408 | +0.00(+0.00%) |
Sep 10, 2018 | 12.15 | 13.40 | 12.15 | 13.15 | 1,586,997 | +1.00(+8.23%) |
Sep 07, 2018 | 11.50 | 12.43 | 11.30 | 12.15 | 785,600 | -0.15(-1.22%) |
Sep 06, 2018 | 12.15 | 12.70 | 12.05 | 12.30 | 435,451 | +0.05(+0.41%) |
Sep 05, 2018 | 12.90 | 13.35 | 12.05 | 12.25 | 593,740 | -0.45(-3.54%) |
Sep 04, 2018 | 12.75 | 13.20 | 11.90 | 12.70 | 926,574 | -0.10(-0.78%) |
Aug 31, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.25(+1.99%) | |
Aug 30, 2018 | 13.10 | 13.13 | 12.50 | 12.55 | 554,530 | -0.55(-4.20%) |
Aug 29, 2018 | 13.55 | 13.55 | 12.30 | 13.10 | 556,683 | -0.50(-3.68%) |
Aug 28, 2018 | 13.65 | 13.93 | 13.60 | 13.60 | 440,563 | -0.05(-0.37%) |
Aug 27, 2018 | 13.75 | 13.95 | 13.35 | 13.65 | 447,433 | +0.00(+0.00%) |
Aug 24, 2018 | 13.80 | 13.85 | 13.38 | 13.65 | 585,500 | +0.00(+0.00%) |
Aug 23, 2018 | 12.95 | 13.80 | 12.80 | 13.65 | 828,004 | +0.70(+5.41%) |
Aug 22, 2018 | 12.60 | 13.00 | 12.45 | 12.95 | 470,037 | +0.25(+1.97%) |
Aug 21, 2018 | 12.75 | 12.90 | 12.50 | 12.70 | 620,624 | -0.05(-0.39%) |
Aug 20, 2018 | 12.90 | 13.30 | 12.70 | 12.75 | 638,926 | +0.00(+0.00%) |
Aug 17, 2018 | 12.55 | 13.10 | 12.35 | 12.75 | 1,148,100 | +0.30(+2.41%) |
Aug 16, 2018 | 13.10 | 13.50 | 12.15 | 12.45 | 1,294,069 | -0.50(-3.86%) |
Aug 15, 2018 | 12.40 | 13.10 | 12.22 | 12.95 | 1,159,414 | +0.55(+4.44%) |
Aug 14, 2018 | 12.20 | 12.55 | 11.90 | 12.40 | 930,688 | +0.35(+2.90%) |
Aug 13, 2018 | 11.95 | 12.15 | 11.70 | 12.05 | 1,529,301 | +0.20(+1.69%) |
Aug 10, 2018 | 10.85 | 11.95 | 10.85 | 11.85 | 946,700 | +0.90(+8.22%) |
Aug 09, 2018 | 10.50 | 11.15 | 10.50 | 10.95 | 1,188,967 | +0.25(+2.34%) |
Aug 08, 2018 | 8.700 | 10.95 | 8.700 | 10.70 | 2,632,041 | +2.60(+32.10%) |
Aug 07, 2018 | 8.400 | 8.550 | 8.050 | 8.100 | 267,579 | -0.30(-3.57%) |
Aug 06, 2018 | 8.600 | 8.600 | 8.200 | 8.400 | 148,199 | -0.25(-2.89%) |
Aug 03, 2018 | 8.500 | 8.700 | 8.250 | 8.650 | 455,300 | +0.20(+2.37%) |
Aug 02, 2018 | 8.200 | 8.500 | 8.075 | 8.450 | 188,835 | +0.25(+3.05%) |