Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.220 | 8.740 | 8.045 | 8.080 | 401,925 | -0.16(-1.94%) |
Oct 30, 2018 | 8.080 | 8.315 | 7.924 | 8.240 | 198,532 | +0.20(+2.49%) |
Oct 29, 2018 | 8.300 | 8.300 | 7.940 | 8.040 | 126,439 | -0.10(-1.23%) |
Oct 26, 2018 | 8.500 | 8.500 | 8.130 | 8.140 | 175,200 | -0.41(-4.80%) |
Oct 25, 2018 | 8.550 | 8.690 | 8.450 | 8.550 | 128,404 | +0.04(+0.47%) |
Oct 24, 2018 | 9.020 | 9.100 | 8.380 | 8.510 | 322,918 | -0.60(-6.59%) |
Oct 23, 2018 | 8.660 | 9.220 | 8.630 | 9.110 | 173,104 | +0.20(+2.24%) |
Oct 22, 2018 | 9.000 | 9.110 | 8.870 | 8.910 | 84,127 | -0.05(-0.56%) |
Oct 19, 2018 | 9.430 | 9.490 | 8.940 | 8.960 | 135,700 | -0.45(-4.78%) |
Oct 18, 2018 | 9.350 | 9.470 | 9.150 | 9.410 | 319,698 | -0.01(-0.11%) |
Oct 17, 2018 | 9.100 | 9.580 | 9.100 | 9.420 | 163,173 | +0.40(+4.43%) |
Oct 16, 2018 | 8.820 | 9.080 | 8.665 | 9.020 | 232,568 | +0.32(+3.68%) |
Oct 15, 2018 | 8.720 | 8.815 | 8.610 | 8.700 | 241,554 | -0.09(-1.02%) |
Oct 12, 2018 | 9.960 | 10.23 | 8.750 | 8.790 | 309,200 | -0.13(-1.46%) |
Oct 11, 2018 | 9.150 | 9.160 | 8.900 | 8.920 | 325,994 | -0.17(-1.87%) |
Oct 10, 2018 | 9.180 | 9.350 | 9.068 | 9.090 | 290,665 | -0.24(-2.57%) |
Oct 09, 2018 | 9.570 | 9.620 | 9.300 | 9.330 | 387,578 | -0.30(-3.12%) |
Oct 08, 2018 | 9.620 | 9.690 | 9.460 | 9.630 | 151,640 | -0.06(-0.62%) |
Oct 05, 2018 | 9.860 | 9.905 | 9.560 | 9.690 | 209,500 | -0.25(-2.52%) |
Oct 04, 2018 | 10.10 | 10.14 | 9.934 | 9.940 | 138,585 | -0.16(-1.58%) |
Oct 03, 2018 | 9.980 | 10.20 | 9.980 | 10.10 | 159,902 | +0.15(+1.51%) |
Oct 02, 2018 | 9.840 | 10.03 | 9.800 | 9.950 | 83,614 | +0.11(+1.12%) |
Oct 01, 2018 | 9.960 | 10.00 | 9.760 | 9.840 | 128,979 | -0.06(-0.61%) |
Sep 28, 2018 | 9.750 | 9.950 | 9.750 | 9.900 | 56,000 | +0.10(+1.02%) |
Sep 27, 2018 | 9.650 | 9.850 | 9.625 | 9.800 | 94,709 | +0.15(+1.55%) |
Sep 26, 2018 | 9.650 | 9.750 | 9.650 | 9.650 | 57,947 | -0.05(-0.52%) |
Sep 25, 2018 | 9.950 | 10.00 | 9.550 | 9.700 | 131,053 | -0.25(-2.51%) |
Sep 24, 2018 | 9.850 | 10.03 | 9.700 | 9.950 | 88,353 | +0.10(+1.02%) |
Sep 21, 2018 | 9.800 | 10.00 | 9.750 | 9.850 | 188,600 | +0.10(+1.03%) |
Sep 20, 2018 | 9.850 | 9.850 | 9.650 | 9.750 | 134,376 | -0.05(-0.51%) |
Sep 19, 2018 | 9.900 | 9.950 | 9.750 | 9.800 | 191,327 | -0.10(-1.01%) |
Sep 18, 2018 | 10.10 | 10.15 | 9.900 | 9.900 | 77,514 | -0.05(-0.50%) |
Sep 17, 2018 | 10.05 | 10.25 | 9.850 | 9.950 | 248,601 | -0.15(-1.49%) |
Sep 14, 2018 | 9.950 | 10.15 | 9.795 | 10.10 | 149,200 | +0.15(+1.51%) |
Sep 13, 2018 | 9.950 | 10.10 | 9.900 | 9.950 | 212,005 | +0.10(+1.02%) |
Sep 12, 2018 | 10.10 | 10.20 | 9.800 | 9.850 | 531,229 | -0.30(-2.96%) |
Sep 11, 2018 | 10.55 | 10.55 | 10.15 | 10.15 | 236,526 | -0.45(-4.25%) |
Sep 10, 2018 | 10.75 | 10.75 | 10.45 | 10.60 | 102,533 | -0.10(-0.93%) |
Sep 07, 2018 | 10.80 | 10.88 | 10.60 | 10.70 | 138,600 | -0.15(-1.38%) |
Sep 06, 2018 | 11.00 | 11.15 | 10.85 | 10.85 | 145,787 | -0.20(-1.81%) |
Sep 05, 2018 | 10.95 | 11.20 | 10.85 | 11.05 | 140,683 | +0.05(+0.45%) |
Sep 04, 2018 | 10.90 | 11.10 | 10.75 | 11.00 | 98,524 | +0.00(+0.00%) |
Aug 31, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.05(-0.45%) | |
Aug 30, 2018 | 11.25 | 11.25 | 10.85 | 11.05 | 123,474 | -0.15(-1.34%) |
Aug 29, 2018 | 11.45 | 11.45 | 10.65 | 11.20 | 249,846 | -0.25(-2.18%) |
Aug 28, 2018 | 11.35 | 11.45 | 11.35 | 11.45 | 125,954 | +0.10(+0.88%) |
Aug 27, 2018 | 11.15 | 11.50 | 11.13 | 11.35 | 102,114 | +0.25(+2.25%) |
Aug 24, 2018 | 11.30 | 11.40 | 11.05 | 11.10 | 96,700 | -0.20(-1.77%) |
Aug 23, 2018 | 11.35 | 11.40 | 11.15 | 11.30 | 103,098 | +0.00(+0.00%) |
Aug 22, 2018 | 11.30 | 11.35 | 11.15 | 11.30 | 121,908 | +0.05(+0.44%) |
Aug 21, 2018 | 11.15 | 11.35 | 11.05 | 11.25 | 172,836 | +0.10(+0.90%) |
Aug 20, 2018 | 11.25 | 11.25 | 11.00 | 11.15 | 88,282 | -0.15(-1.33%) |
Aug 17, 2018 | 11.40 | 11.40 | 11.17 | 11.30 | 94,800 | -0.10(-0.88%) |
Aug 16, 2018 | 11.30 | 11.45 | 11.20 | 11.40 | 141,536 | +0.10(+0.88%) |
Aug 15, 2018 | 11.45 | 11.50 | 11.00 | 11.30 | 166,015 | -0.15(-1.31%) |
Aug 14, 2018 | 11.65 | 11.80 | 11.35 | 11.45 | 148,345 | -0.20(-1.72%) |
Aug 13, 2018 | 11.90 | 12.00 | 11.65 | 11.65 | 120,616 | -0.35(-2.92%) |
Aug 10, 2018 | 12.25 | 12.35 | 11.90 | 12.00 | 314,500 | -0.35(-2.83%) |
Aug 09, 2018 | 12.15 | 12.55 | 12.15 | 12.35 | 372,233 | +0.25(+2.07%) |
Aug 08, 2018 | 12.10 | 12.20 | 11.97 | 12.10 | 283,804 | -0.05(-0.41%) |
Aug 07, 2018 | 12.30 | 12.45 | 12.05 | 12.15 | 246,415 | -0.15(-1.22%) |
Aug 06, 2018 | 12.05 | 12.53 | 11.95 | 12.30 | 609,685 | +0.10(+0.82%) |
Aug 03, 2018 | 11.95 | 12.25 | 11.88 | 12.20 | 361,100 | +0.20(+1.67%) |
Aug 02, 2018 | 12.00 | 12.30 | 11.85 | 12.00 | 570,424 | +0.00(+0.00%) |