Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.400 | 8.880 | 8.400 | 8.480 | 1,662 | +0.16(+1.92%) |
Oct 30, 2018 | 8.320 | 8.719 | 8.241 | 8.320 | 2,257 | +0.16(+1.96%) |
Oct 29, 2018 | 8.480 | 8.568 | 8.160 | 8.160 | 4,880 | -1.00(-10.92%) |
Oct 26, 2018 | 8.800 | 9.600 | 8.520 | 9.160 | 2,662 | -0.12(-1.29%) |
Oct 25, 2018 | 9.040 | 9.600 | 8.482 | 9.280 | 2,716 | +0.88(+10.48%) |
Oct 24, 2018 | 8.800 | 9.474 | 8.400 | 8.400 | 1,904 | -0.72(-7.89%) |
Oct 23, 2018 | 9.840 | 9.840 | 8.880 | 9.120 | 3,468 | -0.70(-7.17%) |
Oct 22, 2018 | 10.00 | 10.00 | 9.824 | 9.824 | 3,719 | -0.10(-0.97%) |
Oct 19, 2018 | 10.40 | 10.40 | 9.920 | 9.920 | 9,512 | -0.72(-6.77%) |
Oct 18, 2018 | 11.04 | 11.04 | 10.56 | 10.64 | 605 | -0.40(-3.62%) |
Oct 17, 2018 | 10.69 | 11.04 | 10.59 | 11.04 | 436 | +0.16(+1.48%) |
Oct 16, 2018 | 10.56 | 10.94 | 10.56 | 10.88 | 484 | +0.08(+0.73%) |
Oct 15, 2018 | 10.85 | 10.85 | 10.80 | 10.80 | 299 | -0.24(-2.17%) |
Oct 12, 2018 | 11.06 | 11.12 | 11.00 | 11.04 | 562 | -0.08(-0.72%) |
Oct 11, 2018 | 11.12 | 11.12 | 10.72 | 11.12 | 2,215 | +0.24(+2.21%) |
Oct 10, 2018 | 11.52 | 11.52 | 10.80 | 10.88 | 378 | -0.72(-6.21%) |
Oct 09, 2018 | 11.60 | 11.76 | 10.88 | 11.60 | 1,076 | -0.24(-2.03%) |
Oct 08, 2018 | 12.32 | 12.32 | 11.36 | 11.84 | 119 | -0.80(-6.33%) |
Oct 05, 2018 | 11.76 | 12.64 | 11.76 | 12.64 | 2,012 | +0.72(+6.04%) |
Oct 04, 2018 | 11.34 | 12.40 | 11.34 | 11.92 | 1,015 | +0.16(+1.36%) |
Oct 03, 2018 | 11.12 | 11.76 | 10.72 | 11.76 | 1,204 | +0.32(+2.80%) |
Oct 02, 2018 | 11.12 | 11.60 | 11.06 | 11.44 | 1,061 | +0.32(+2.88%) |
Oct 01, 2018 | 10.96 | 11.12 | 10.56 | 11.12 | 1,710 | +0.00(+0.00%) |
Sep 28, 2018 | 10.96 | 11.12 | 10.96 | 11.12 | 500 | +0.32(+2.96%) |
Sep 27, 2018 | 10.72 | 11.04 | 10.72 | 10.80 | 970 | +0.08(+0.75%) |
Sep 26, 2018 | 11.20 | 11.20 | 10.48 | 10.72 | 4,783 | -0.48(-4.29%) |
Sep 25, 2018 | 10.48 | 14.80 | 10.48 | 11.20 | 34,835 | +1.12(+11.11%) |
Sep 24, 2018 | 11.52 | 11.58 | 10.08 | 10.08 | 6,815 | -1.60(-13.70%) |
Sep 21, 2018 | 11.84 | 12.00 | 11.40 | 11.68 | 5,975 | -0.16(-1.35%) |
Sep 20, 2018 | 11.84 | 12.16 | 11.84 | 11.84 | 979 | +0.00(+0.00%) |
Sep 19, 2018 | 12.24 | 12.24 | 11.84 | 11.84 | 1,502 | -0.56(-4.52%) |
Sep 18, 2018 | 12.40 | 12.40 | 12.40 | 12.40 | 556 | +0.00(+0.00%) |
Sep 17, 2018 | 12.40 | 12.47 | 12.40 | 12.40 | 717 | +0.00(+0.00%) |
Sep 14, 2018 | 12.88 | 12.88 | 12.40 | 12.40 | 2,575 | -0.72(-5.49%) |
Sep 13, 2018 | 13.12 | 13.12 | 12.96 | 13.12 | 182 | +0.00(+0.00%) |
Sep 12, 2018 | 12.88 | 13.21 | 12.80 | 13.12 | 1,308 | +0.00(+0.00%) |
Sep 11, 2018 | 12.56 | 13.28 | 12.43 | 13.12 | 385 | -0.08(-0.61%) |
Sep 10, 2018 | 13.60 | 13.76 | 13.20 | 13.20 | 3,110 | -0.40(-2.94%) |
Sep 07, 2018 | 13.60 | 13.72 | 13.60 | 13.60 | 487 | +0.00(+0.00%) |
Sep 06, 2018 | 13.92 | 14.00 | 13.60 | 13.60 | 2,978 | -0.32(-2.30%) |
Sep 05, 2018 | 14.08 | 14.08 | 13.68 | 13.92 | 906 | +0.24(+1.75%) |
Sep 04, 2018 | 13.76 | 14.08 | 13.68 | 13.68 | 536 | -0.08(-0.58%) |
Aug 31, 2018 | 13.76 | 13.76 | 13.76 | 0 | +0.56(+4.24%) | |
Aug 30, 2018 | 13.92 | 13.92 | 12.99 | 13.20 | 838 | +0.24(+1.85%) |
Aug 29, 2018 | 13.60 | 13.60 | 12.80 | 12.96 | 2,090 | -1.04(-7.43%) |
Aug 28, 2018 | 12.96 | 14.00 | 12.88 | 14.00 | 1,714 | +1.12(+8.70%) |
Aug 27, 2018 | 13.60 | 13.68 | 12.88 | 12.88 | 1,807 | -0.72(-5.29%) |
Aug 24, 2018 | 14.40 | 14.40 | 13.60 | 13.60 | 1,562 | -0.80(-5.56%) |
Aug 23, 2018 | 14.32 | 14.72 | 14.32 | 14.40 | 1,540 | -0.32(-2.17%) |
Aug 22, 2018 | 14.00 | 16.00 | 12.48 | 14.72 | 7,793 | -2.00(-11.96%) |
Aug 21, 2018 | 15.20 | 16.96 | 15.20 | 16.72 | 1,755 | +1.76(+11.76%) |
Aug 20, 2018 | 14.52 | 14.96 | 14.40 | 14.96 | 259 | +0.64(+4.47%) |
Aug 17, 2018 | 14.72 | 14.72 | 14.32 | 14.32 | 550 | -0.17(-1.16%) |
Aug 16, 2018 | 14.00 | 14.76 | 13.57 | 14.49 | 1,877 | +0.17(+1.17%) |
Aug 15, 2018 | 13.04 | 14.32 | 12.32 | 14.32 | 1,071 | +0.64(+4.68%) |
Aug 14, 2018 | 11.84 | 14.32 | 11.84 | 13.68 | 1,552 | -0.96(-6.56%) |
Aug 13, 2018 | 15.36 | 15.36 | 14.64 | 14.64 | 711 | -0.24(-1.61%) |
Aug 10, 2018 | 14.48 | 15.36 | 14.48 | 14.88 | 2,125 | +0.24(+1.64%) |
Aug 09, 2018 | 15.84 | 16.00 | 14.64 | 14.64 | 7,085 | -1.44(-8.96%) |
Aug 08, 2018 | 16.00 | 16.48 | 15.92 | 16.08 | 750 | +0.00(+0.00%) |
Aug 07, 2018 | 16.48 | 16.48 | 15.96 | 16.08 | 999 | +0.08(+0.50%) |
Aug 06, 2018 | 16.16 | 16.48 | 15.60 | 16.00 | 3,372 | -0.48(-2.91%) |
Aug 03, 2018 | 16.72 | 17.04 | 16.48 | 16.48 | 525 | -0.72(-4.19%) |
Aug 02, 2018 | 16.00 | 17.66 | 16.00 | 17.20 | 4,911 | +1.36(+8.59%) |