Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.330 | 7.350 | 7.000 | 7.130 | 832,735 | -0.10(-1.38%) |
Oct 30, 2018 | 6.970 | 7.250 | 6.850 | 7.230 | 554,854 | +0.23(+3.29%) |
Oct 29, 2018 | 7.340 | 7.520 | 6.750 | 7.000 | 1,052,750 | -0.45(-6.04%) |
Oct 26, 2018 | 7.750 | 7.850 | 7.330 | 7.450 | 966,500 | -0.42(-5.34%) |
Oct 25, 2018 | 7.540 | 7.990 | 7.520 | 7.870 | 667,214 | +0.42(+5.64%) |
Oct 24, 2018 | 7.560 | 7.870 | 7.450 | 7.450 | 1,186,620 | +0.02(+0.27%) |
Oct 23, 2018 | 7.740 | 7.800 | 7.310 | 7.430 | 753,126 | -0.50(-6.31%) |
Oct 22, 2018 | 8.140 | 8.140 | 7.870 | 7.930 | 701,922 | -0.16(-1.98%) |
Oct 19, 2018 | 8.100 | 8.350 | 8.080 | 8.090 | 835,700 | -0.03(-0.37%) |
Oct 18, 2018 | 7.930 | 8.130 | 7.930 | 8.120 | 452,491 | -0.13(-1.58%) |
Oct 17, 2018 | 8.200 | 8.270 | 7.930 | 8.250 | 796,321 | +0.00(+0.00%) |
Oct 16, 2018 | 8.470 | 8.510 | 8.200 | 8.250 | 451,393 | -0.17(-2.02%) |
Oct 15, 2018 | 8.270 | 8.560 | 8.140 | 8.420 | 494,028 | +0.28(+3.44%) |
Oct 12, 2018 | 8.140 | 8.260 | 7.930 | 8.140 | 552,400 | +0.14(+1.75%) |
Oct 11, 2018 | 7.590 | 8.090 | 7.558 | 8.000 | 707,027 | +0.26(+3.36%) |
Oct 10, 2018 | 8.540 | 8.540 | 7.610 | 7.740 | 1,157,507 | -0.77(-9.05%) |
Oct 09, 2018 | 8.310 | 8.690 | 8.310 | 8.510 | 1,052,668 | +0.18(+2.16%) |
Oct 08, 2018 | 8.000 | 8.340 | 8.000 | 8.330 | 771,041 | +0.14(+1.71%) |
Oct 05, 2018 | 8.080 | 8.240 | 7.920 | 8.190 | 913,300 | +0.05(+0.61%) |
Oct 04, 2018 | 8.000 | 8.310 | 7.800 | 8.140 | 2,325,299 | +0.14(+1.75%) |
Oct 03, 2018 | 9.020 | 9.250 | 7.880 | 8.000 | 4,609,787 | -0.72(-8.26%) |
Oct 02, 2018 | 9.270 | 10.19 | 8.120 | 8.720 | 4,178,509 | -1.93(-18.12%) |
Oct 01, 2018 | 10.00 | 10.76 | 9.960 | 10.65 | 1,169,952 | +0.74(+7.47%) |
Sep 28, 2018 | 9.810 | 9.960 | 9.790 | 9.910 | 749,900 | +0.05(+0.51%) |
Sep 27, 2018 | 10.12 | 10.23 | 9.760 | 9.860 | 682,679 | -0.15(-1.50%) |
Sep 26, 2018 | 10.47 | 10.52 | 9.980 | 10.01 | 681,712 | -0.47(-4.48%) |
Sep 25, 2018 | 11.13 | 11.23 | 10.45 | 10.48 | 535,485 | -0.61(-5.50%) |
Sep 24, 2018 | 11.23 | 11.44 | 11.06 | 11.09 | 715,296 | +0.00(+0.00%) |
Sep 21, 2018 | 11.10 | 11.35 | 10.86 | 11.09 | 1,192,700 | -0.01(-0.09%) |
Sep 20, 2018 | 11.73 | 11.79 | 11.09 | 11.10 | 564,182 | -0.44(-3.81%) |
Sep 19, 2018 | 11.33 | 11.73 | 11.33 | 11.54 | 437,290 | +0.13(+1.14%) |
Sep 18, 2018 | 11.22 | 11.47 | 11.10 | 11.41 | 408,377 | +0.20(+1.78%) |
Sep 17, 2018 | 11.27 | 11.35 | 11.01 | 11.21 | 374,833 | -0.06(-0.53%) |
Sep 14, 2018 | 11.20 | 11.38 | 11.06 | 11.27 | 414,500 | +0.08(+0.71%) |
Sep 13, 2018 | 11.47 | 11.80 | 11.06 | 11.19 | 356,446 | -0.32(-2.78%) |
Sep 12, 2018 | 11.30 | 11.57 | 11.10 | 11.51 | 557,668 | +0.28(+2.49%) |
Sep 11, 2018 | 10.88 | 11.25 | 10.88 | 11.23 | 484,607 | +0.25(+2.28%) |
Sep 10, 2018 | 10.54 | 11.01 | 10.49 | 10.98 | 324,413 | +0.54(+5.17%) |
Sep 07, 2018 | 10.45 | 10.50 | 10.11 | 10.44 | 494,700 | -0.12(-1.14%) |
Sep 06, 2018 | 11.28 | 11.37 | 10.55 | 10.56 | 502,544 | -0.78(-6.88%) |
Sep 05, 2018 | 11.39 | 11.45 | 11.02 | 11.34 | 406,296 | -0.09(-0.79%) |
Sep 04, 2018 | 11.83 | 11.85 | 11.34 | 11.43 | 260,678 | -0.37(-3.14%) |
Aug 31, 2018 | 11.80 | 11.80 | 11.80 | 0 | -0.05(-0.42%) | |
Aug 30, 2018 | 11.38 | 11.97 | 11.18 | 11.85 | 387,166 | +0.44(+3.86%) |
Aug 29, 2018 | 11.33 | 11.54 | 10.94 | 11.41 | 653,735 | +0.25(+2.24%) |
Aug 28, 2018 | 11.56 | 11.67 | 11.12 | 11.16 | 502,402 | -0.30(-2.62%) |
Aug 27, 2018 | 12.07 | 12.27 | 11.45 | 11.46 | 436,576 | -0.61(-5.05%) |
Aug 24, 2018 | 12.11 | 12.25 | 12.02 | 12.07 | 429,400 | +0.08(+0.67%) |
Aug 23, 2018 | 12.23 | 12.23 | 11.97 | 11.99 | 433,614 | -0.27(-2.20%) |
Aug 22, 2018 | 12.17 | 12.31 | 12.08 | 12.26 | 437,071 | +0.20(+1.66%) |
Aug 21, 2018 | 11.89 | 12.11 | 11.85 | 12.06 | 311,113 | +0.22(+1.86%) |
Aug 20, 2018 | 12.09 | 12.11 | 11.78 | 11.84 | 298,938 | -0.17(-1.42%) |
Aug 17, 2018 | 12.04 | 12.18 | 11.85 | 12.01 | 240,300 | -0.04(-0.33%) |
Aug 16, 2018 | 11.80 | 12.10 | 11.76 | 12.05 | 380,160 | +0.30(+2.55%) |
Aug 15, 2018 | 11.67 | 11.93 | 11.26 | 11.75 | 556,674 | -0.26(-2.16%) |
Aug 14, 2018 | 11.79 | 12.08 | 11.79 | 12.01 | 343,516 | +0.32(+2.74%) |
Aug 13, 2018 | 12.14 | 12.30 | 11.68 | 11.69 | 349,096 | -0.45(-3.71%) |
Aug 10, 2018 | 11.93 | 12.28 | 11.78 | 12.14 | 477,500 | +0.25(+2.10%) |
Aug 09, 2018 | 11.40 | 11.98 | 11.11 | 11.89 | 613,830 | +0.53(+4.67%) |
Aug 08, 2018 | 11.64 | 11.66 | 11.28 | 11.36 | 400,464 | -0.33(-2.82%) |
Aug 07, 2018 | 12.06 | 12.25 | 11.69 | 11.69 | 291,385 | -0.29(-2.42%) |
Aug 06, 2018 | 11.90 | 12.19 | 11.75 | 11.98 | 195,717 | +0.14(+1.18%) |
Aug 03, 2018 | 12.07 | 12.18 | 11.71 | 11.84 | 407,900 | -0.17(-1.42%) |
Aug 02, 2018 | 12.05 | 12.36 | 11.95 | 12.01 | 346,285 | -0.17(-1.40%) |