Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.160 | 7.430 | 6.810 | 7.330 | 20,109 | +0.32(+4.56%) |
Oct 30, 2018 | 6.600 | 7.230 | 5.223 | 7.010 | 20,345 | -0.09(-1.27%) |
Oct 29, 2018 | 7.080 | 7.230 | 6.810 | 7.100 | 25,629 | +0.03(+0.42%) |
Oct 26, 2018 | 7.070 | 7.080 | 6.810 | 7.070 | 22,500 | +0.20(+2.91%) |
Oct 25, 2018 | 7.050 | 7.100 | 6.870 | 6.870 | 22,348 | -0.01(-0.15%) |
Oct 24, 2018 | 7.030 | 7.240 | 6.820 | 6.880 | 26,690 | -0.23(-3.23%) |
Oct 23, 2018 | 7.530 | 7.530 | 7.000 | 7.110 | 24,350 | -0.15(-2.07%) |
Oct 22, 2018 | 7.430 | 7.529 | 7.230 | 7.260 | 47,904 | -0.04(-0.55%) |
Oct 19, 2018 | 7.300 | 7.780 | 7.280 | 7.300 | 84,300 | +0.13(+1.81%) |
Oct 18, 2018 | 8.270 | 8.300 | 7.010 | 7.170 | 97,995 | -1.10(-13.30%) |
Oct 17, 2018 | 8.980 | 8.980 | 8.180 | 8.270 | 49,557 | -0.67(-7.49%) |
Oct 16, 2018 | 8.850 | 8.960 | 8.650 | 8.940 | 9,157 | +0.16(+1.82%) |
Oct 15, 2018 | 8.850 | 8.970 | 8.710 | 8.780 | 19,126 | -0.07(-0.79%) |
Oct 12, 2018 | 9.150 | 9.220 | 8.840 | 8.850 | 40,000 | -0.07(-0.78%) |
Oct 11, 2018 | 9.030 | 9.080 | 8.590 | 8.920 | 111,639 | -0.13(-1.44%) |
Oct 10, 2018 | 9.680 | 9.680 | 9.050 | 9.050 | 18,535 | -0.51(-5.33%) |
Oct 09, 2018 | 9.230 | 9.585 | 8.850 | 9.560 | 91,476 | +0.30(+3.24%) |
Oct 08, 2018 | 10.10 | 10.10 | 8.920 | 9.260 | 124,120 | -0.99(-9.66%) |
Oct 05, 2018 | 10.85 | 10.87 | 10.25 | 10.25 | 24,900 | -0.59(-5.44%) |
Oct 04, 2018 | 10.77 | 10.96 | 10.56 | 10.84 | 27,079 | -0.09(-0.82%) |
Oct 03, 2018 | 10.71 | 10.95 | 10.54 | 10.93 | 7,773 | +0.26(+2.44%) |
Oct 02, 2018 | 11.11 | 11.11 | 10.67 | 10.67 | 12,591 | -0.42(-3.79%) |
Oct 01, 2018 | 11.11 | 11.11 | 10.96 | 11.09 | 13,357 | +0.03(+0.27%) |
Sep 28, 2018 | 10.95 | 11.06 | 10.80 | 11.06 | 131,200 | +0.00(+0.00%) |
Sep 27, 2018 | 11.04 | 11.12 | 10.93 | 11.06 | 19,517 | -0.07(-0.63%) |
Sep 26, 2018 | 11.10 | 11.29 | 11.07 | 11.13 | 43,283 | -0.02(-0.18%) |
Sep 25, 2018 | 10.84 | 11.20 | 10.84 | 11.15 | 26,258 | +0.34(+3.15%) |
Sep 24, 2018 | 10.86 | 10.89 | 10.63 | 10.81 | 26,197 | -0.05(-0.46%) |
Sep 21, 2018 | 11.37 | 11.70 | 10.79 | 10.86 | 102,400 | -0.51(-4.49%) |
Sep 20, 2018 | 11.62 | 11.62 | 11.32 | 11.37 | 13,112 | -0.14(-1.22%) |
Sep 19, 2018 | 11.33 | 11.70 | 11.27 | 11.51 | 148,547 | +0.20(+1.77%) |
Sep 18, 2018 | 11.43 | 11.43 | 11.25 | 11.31 | 36,353 | -0.10(-0.88%) |
Sep 17, 2018 | 11.40 | 11.59 | 11.34 | 11.41 | 42,312 | -0.15(-1.30%) |
Sep 14, 2018 | 11.74 | 11.74 | 11.49 | 11.56 | 32,300 | -0.08(-0.69%) |
Sep 13, 2018 | 11.79 | 11.81 | 11.40 | 11.64 | 37,817 | +0.00(+0.00%) |
Sep 12, 2018 | 11.65 | 11.69 | 11.53 | 11.64 | 9,755 | -0.14(-1.19%) |
Sep 11, 2018 | 11.57 | 11.78 | 11.51 | 11.78 | 18,844 | +0.01(+0.08%) |
Sep 10, 2018 | 11.50 | 11.81 | 11.20 | 11.77 | 96,892 | +0.27(+2.35%) |
Sep 07, 2018 | 11.80 | 12.10 | 11.50 | 11.50 | 40,600 | -0.45(-3.77%) |
Sep 06, 2018 | 12.40 | 12.40 | 11.57 | 11.95 | 70,812 | -0.45(-3.63%) |
Sep 05, 2018 | 12.86 | 12.86 | 12.40 | 12.40 | 71,600 | -0.46(-3.58%) |
Sep 04, 2018 | 12.95 | 13.10 | 12.45 | 12.86 | 87,912 | -0.18(-1.38%) |
Aug 31, 2018 | 13.04 | 13.04 | 13.04 | 0 | +0.04(+0.31%) | |
Aug 30, 2018 | 13.07 | 13.23 | 12.70 | 13.00 | 86,981 | -0.10(-0.76%) |
Aug 29, 2018 | 12.98 | 13.50 | 12.90 | 13.10 | 67,080 | +0.36(+2.83%) |
Aug 28, 2018 | 12.60 | 13.07 | 12.60 | 12.74 | 30,380 | +0.08(+0.63%) |
Aug 27, 2018 | 13.17 | 13.18 | 12.54 | 12.66 | 40,592 | -0.42(-3.21%) |
Aug 24, 2018 | 13.42 | 13.42 | 12.81 | 13.08 | 46,700 | +0.00(+0.00%) |
Aug 23, 2018 | 13.43 | 13.80 | 13.08 | 13.08 | 90,858 | -0.26(-1.95%) |
Aug 22, 2018 | 13.43 | 13.53 | 13.25 | 13.34 | 59,025 | -0.15(-1.11%) |
Aug 21, 2018 | 13.78 | 13.78 | 13.06 | 13.49 | 119,556 | -0.26(-1.89%) |
Aug 20, 2018 | 13.44 | 13.75 | 13.42 | 13.75 | 67,572 | +0.30(+2.23%) |
Aug 17, 2018 | 13.55 | 13.60 | 13.37 | 13.45 | 44,200 | -0.13(-0.96%) |
Aug 16, 2018 | 13.50 | 13.59 | 13.30 | 13.58 | 94,758 | +0.08(+0.59%) |
Aug 15, 2018 | 13.31 | 13.55 | 13.30 | 13.50 | 96,028 | -0.04(-0.30%) |
Aug 14, 2018 | 13.17 | 13.55 | 13.01 | 13.54 | 151,227 | +0.31(+2.34%) |
Aug 13, 2018 | 13.20 | 13.31 | 13.02 | 13.23 | 17,119 | -0.08(-0.60%) |
Aug 10, 2018 | 13.34 | 13.53 | 13.08 | 13.31 | 31,600 | -0.04(-0.30%) |
Aug 09, 2018 | 13.49 | 13.62 | 13.34 | 13.35 | 48,028 | -0.15(-1.11%) |
Aug 08, 2018 | 13.17 | 13.58 | 13.17 | 13.50 | 61,929 | +0.18(+1.35%) |
Aug 07, 2018 | 13.76 | 13.76 | 13.22 | 13.32 | 56,264 | -0.34(-2.49%) |
Aug 06, 2018 | 14.01 | 14.03 | 13.50 | 13.66 | 36,350 | -0.39(-2.78%) |
Aug 03, 2018 | 13.81 | 14.17 | 13.81 | 14.05 | 59,900 | +0.02(+0.14%) |
Aug 02, 2018 | 13.85 | 14.09 | 13.77 | 14.03 | 89,682 | +0.06(+0.43%) |