Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.300 | 8.710 | 8.190 | 8.590 | 19,849,662 | +0.46(+5.66%) |
Oct 30, 2018 | 8.140 | 8.440 | 7.950 | 8.130 | 37,602,688 | -0.08(-0.97%) |
Oct 29, 2018 | 8.880 | 9.020 | 8.050 | 8.210 | 26,789,520 | -0.59(-6.70%) |
Oct 26, 2018 | 9.120 | 9.245 | 8.790 | 8.800 | 18,479,800 | -0.24(-2.65%) |
Oct 25, 2018 | 8.500 | 9.060 | 8.390 | 9.040 | 23,903,424 | +0.57(+6.73%) |
Oct 24, 2018 | 9.050 | 9.140 | 8.430 | 8.470 | 24,584,322 | -0.56(-6.20%) |
Oct 23, 2018 | 9.470 | 9.470 | 8.950 | 9.030 | 28,198,916 | -0.46(-4.85%) |
Oct 22, 2018 | 9.850 | 9.980 | 9.410 | 9.490 | 21,824,536 | -0.71(-6.96%) |
Oct 19, 2018 | 10.36 | 10.77 | 10.10 | 10.20 | 23,808,200 | -0.05(-0.49%) |
Oct 18, 2018 | 10.17 | 10.66 | 10.16 | 10.25 | 33,695,236 | +0.05(+0.49%) |
Oct 17, 2018 | 9.120 | 11.28 | 8.880 | 10.20 | 89,322,288 | +1.11(+12.21%) |
Oct 16, 2018 | 8.960 | 9.150 | 8.850 | 9.090 | 12,698,112 | +0.24(+2.71%) |
Oct 15, 2018 | 9.000 | 9.060 | 8.830 | 8.850 | 12,417,971 | -0.18(-1.99%) |
Oct 12, 2018 | 9.080 | 9.150 | 8.830 | 9.030 | 14,086,100 | +0.14(+1.57%) |
Oct 11, 2018 | 9.000 | 9.240 | 8.850 | 8.890 | 19,141,804 | -0.21(-2.31%) |
Oct 10, 2018 | 9.680 | 9.690 | 9.090 | 9.100 | 23,762,048 | -0.61(-6.28%) |
Oct 09, 2018 | 9.540 | 9.950 | 9.430 | 9.710 | 15,939,414 | +0.16(+1.68%) |
Oct 08, 2018 | 9.630 | 9.680 | 9.370 | 9.550 | 17,324,200 | -0.15(-1.55%) |
Oct 05, 2018 | 10.14 | 10.28 | 9.450 | 9.700 | 26,414,800 | -0.47(-4.62%) |
Oct 04, 2018 | 10.32 | 10.35 | 9.950 | 10.17 | 11,688,361 | -0.15(-1.45%) |
Oct 03, 2018 | 10.34 | 10.51 | 10.26 | 10.32 | 10,744,987 | -0.01(-0.10%) |
Oct 02, 2018 | 10.12 | 10.38 | 10.10 | 10.33 | 11,368,550 | +0.18(+1.77%) |
Oct 01, 2018 | 10.34 | 10.35 | 10.10 | 10.15 | 11,269,452 | -0.10(-0.98%) |
Sep 28, 2018 | 10.10 | 10.35 | 10.05 | 10.25 | 6,293,800 | +0.10(+0.99%) |
Sep 27, 2018 | 10.15 | 10.30 | 10.00 | 10.15 | 6,018,786 | -0.05(-0.49%) |
Sep 26, 2018 | 10.30 | 10.40 | 10.15 | 10.20 | 6,771,955 | -0.15(-1.45%) |
Sep 25, 2018 | 10.35 | 10.55 | 10.25 | 10.35 | 7,968,842 | -0.05(-0.48%) |
Sep 24, 2018 | 10.60 | 10.65 | 10.35 | 10.40 | 11,350,881 | -0.40(-3.70%) |
Sep 21, 2018 | 11.00 | 11.00 | 10.75 | 10.80 | 30,956,000 | -0.15(-1.37%) |
Sep 20, 2018 | 11.00 | 11.05 | 10.85 | 10.95 | 10,840,318 | +0.00(+0.00%) |
Sep 19, 2018 | 10.85 | 11.00 | 10.75 | 10.95 | 8,599,905 | +0.15(+1.39%) |
Sep 18, 2018 | 10.55 | 10.85 | 10.35 | 10.80 | 14,770,747 | +0.20(+1.89%) |
Sep 17, 2018 | 10.70 | 10.80 | 10.45 | 10.60 | 11,189,904 | -0.05(-0.47%) |
Sep 14, 2018 | 10.55 | 10.80 | 10.45 | 10.65 | 12,955,100 | +0.20(+1.91%) |
Sep 13, 2018 | 10.35 | 10.75 | 10.25 | 10.45 | 25,200,772 | +0.10(+0.97%) |
Sep 12, 2018 | 10.00 | 10.38 | 9.950 | 10.35 | 13,592,859 | +0.30(+2.99%) |
Sep 11, 2018 | 10.00 | 10.15 | 9.700 | 10.05 | 11,119,205 | +0.20(+2.03%) |
Sep 10, 2018 | 9.700 | 9.900 | 9.650 | 9.850 | 9,723,665 | +0.15(+1.55%) |
Sep 07, 2018 | 9.650 | 9.750 | 9.450 | 9.700 | 15,318,900 | +0.10(+1.04%) |
Sep 06, 2018 | 10.05 | 10.15 | 9.600 | 9.600 | 14,533,589 | -0.45(-4.48%) |
Sep 05, 2018 | 10.15 | 10.20 | 9.850 | 10.05 | 10,829,364 | +0.15(+1.52%) |
Sep 04, 2018 | 10.20 | 10.25 | 9.800 | 9.900 | 17,498,800 | -0.30(-2.94%) |
Aug 31, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.10(-0.97%) | |
Aug 30, 2018 | 10.60 | 10.60 | 10.20 | 10.30 | 14,686,877 | -0.30(-2.83%) |
Aug 29, 2018 | 10.45 | 10.65 | 10.36 | 10.60 | 11,295,960 | +0.20(+1.92%) |
Aug 28, 2018 | 10.35 | 10.52 | 10.30 | 10.40 | 10,728,798 | +0.03(+0.24%) |
Aug 27, 2018 | 10.45 | 10.55 | 10.35 | 10.38 | 7,764,272 | +0.03(+0.24%) |
Aug 24, 2018 | 10.35 | 10.55 | 10.25 | 10.35 | 7,438,400 | +0.05(+0.49%) |
Aug 23, 2018 | 10.35 | 10.55 | 10.17 | 10.30 | 10,190,753 | -0.05(-0.48%) |
Aug 22, 2018 | 10.15 | 10.40 | 10.00 | 10.35 | 10,291,423 | +0.20(+1.97%) |
Aug 21, 2018 | 10.10 | 10.15 | 9.950 | 10.15 | 8,475,073 | +0.10(+1.00%) |
Aug 20, 2018 | 9.950 | 10.08 | 9.880 | 10.05 | 11,410,781 | +0.05(+0.50%) |
Aug 17, 2018 | 9.550 | 10.05 | 9.550 | 10.00 | 13,482,800 | +0.40(+4.17%) |
Aug 16, 2018 | 9.400 | 9.800 | 9.400 | 9.600 | 9,115,036 | +0.30(+3.23%) |
Aug 15, 2018 | 9.500 | 9.600 | 9.200 | 9.300 | 16,627,677 | -0.30(-3.12%) |
Aug 14, 2018 | 9.800 | 9.900 | 9.550 | 9.600 | 17,907,368 | -0.15(-1.54%) |
Aug 13, 2018 | 9.750 | 10.10 | 9.680 | 9.750 | 10,778,694 | -0.05(-0.51%) |
Aug 10, 2018 | 9.800 | 10.05 | 9.700 | 9.800 | 9,913,800 | -0.10(-1.01%) |
Aug 09, 2018 | 9.900 | 10.10 | 9.850 | 9.900 | 15,535,623 | +0.10(+1.02%) |
Aug 08, 2018 | 9.750 | 10.15 | 9.750 | 9.800 | 23,721,484 | +0.05(+0.51%) |
Aug 07, 2018 | 9.850 | 10.00 | 9.750 | 9.750 | 21,784,712 | -0.05(-0.51%) |
Aug 06, 2018 | 9.400 | 9.950 | 9.350 | 9.800 | 24,397,288 | +0.45(+4.81%) |
Aug 03, 2018 | 9.650 | 9.850 | 9.250 | 9.350 | 22,031,000 | -0.35(-3.61%) |
Aug 02, 2018 | 9.600 | 9.750 | 9.450 | 9.700 | 26,817,050 | +0.07(+0.73%) |