Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.430 | 9.640 | 9.250 | 9.270 | 82,735 | -0.08(-0.86%) |
Oct 30, 2018 | 9.230 | 9.490 | 9.150 | 9.350 | 81,070 | +0.16(+1.74%) |
Oct 29, 2018 | 9.460 | 9.610 | 9.050 | 9.190 | 60,811 | -0.11(-1.18%) |
Oct 26, 2018 | 9.010 | 9.350 | 9.010 | 9.300 | 72,800 | +0.14(+1.53%) |
Oct 25, 2018 | 9.300 | 9.360 | 9.100 | 9.160 | 89,862 | -0.09(-0.97%) |
Oct 24, 2018 | 9.890 | 9.890 | 9.240 | 9.250 | 98,101 | -0.64(-6.47%) |
Oct 23, 2018 | 9.700 | 10.03 | 9.630 | 9.890 | 56,549 | +0.08(+0.82%) |
Oct 22, 2018 | 9.990 | 10.05 | 9.780 | 9.810 | 97,498 | -0.14(-1.41%) |
Oct 19, 2018 | 10.16 | 10.35 | 9.840 | 9.950 | 77,200 | -0.20(-1.97%) |
Oct 18, 2018 | 10.22 | 10.35 | 9.950 | 10.15 | 147,101 | -0.38(-3.61%) |
Oct 17, 2018 | 10.56 | 10.65 | 10.33 | 10.53 | 37,972 | -0.04(-0.38%) |
Oct 16, 2018 | 10.55 | 10.66 | 10.33 | 10.57 | 76,913 | +0.06(+0.57%) |
Oct 15, 2018 | 10.40 | 10.56 | 10.10 | 10.51 | 53,887 | +0.10(+0.96%) |
Oct 12, 2018 | 10.82 | 10.88 | 10.24 | 10.41 | 114,700 | -0.24(-2.25%) |
Oct 11, 2018 | 9.810 | 10.81 | 9.810 | 10.65 | 160,756 | +0.82(+8.34%) |
Oct 10, 2018 | 9.940 | 10.06 | 9.650 | 9.830 | 185,715 | -0.12(-1.21%) |
Oct 09, 2018 | 9.950 | 10.19 | 9.910 | 9.950 | 70,771 | -0.02(-0.20%) |
Oct 08, 2018 | 10.17 | 10.21 | 9.810 | 9.970 | 108,289 | -0.22(-2.16%) |
Oct 05, 2018 | 10.71 | 10.71 | 10.00 | 10.19 | 90,300 | -0.53(-4.94%) |
Oct 04, 2018 | 11.18 | 11.18 | 10.65 | 10.72 | 57,262 | -0.48(-4.29%) |
Oct 03, 2018 | 11.05 | 11.32 | 10.81 | 11.20 | 42,556 | +0.18(+1.63%) |
Oct 02, 2018 | 11.32 | 11.45 | 11.00 | 11.02 | 63,634 | -0.34(-2.99%) |
Oct 01, 2018 | 11.66 | 11.96 | 11.34 | 11.36 | 42,579 | -0.27(-2.32%) |
Sep 28, 2018 | 11.44 | 11.75 | 11.44 | 11.63 | 55,900 | +0.17(+1.48%) |
Sep 27, 2018 | 11.66 | 11.79 | 11.46 | 11.46 | 62,028 | -0.18(-1.55%) |
Sep 26, 2018 | 12.02 | 12.02 | 11.61 | 11.64 | 101,003 | -0.38(-3.16%) |
Sep 25, 2018 | 12.16 | 12.18 | 11.79 | 12.02 | 158,421 | -0.13(-1.07%) |
Sep 24, 2018 | 11.90 | 12.17 | 11.78 | 12.15 | 136,877 | +0.22(+1.84%) |
Sep 21, 2018 | 12.23 | 12.35 | 11.87 | 11.93 | 202,400 | -0.27(-2.21%) |
Sep 20, 2018 | 12.40 | 12.66 | 12.19 | 12.20 | 89,078 | -0.13(-1.05%) |
Sep 19, 2018 | 12.06 | 12.42 | 12.06 | 12.33 | 103,848 | +0.30(+2.49%) |
Sep 18, 2018 | 12.34 | 12.38 | 11.95 | 12.03 | 90,621 | -0.20(-1.64%) |
Sep 17, 2018 | 12.21 | 12.65 | 12.21 | 12.23 | 79,169 | -0.07(-0.57%) |
Sep 14, 2018 | 12.52 | 12.71 | 12.19 | 12.30 | 130,200 | -0.23(-1.84%) |
Sep 13, 2018 | 12.76 | 13.00 | 12.41 | 12.53 | 114,412 | -0.17(-1.34%) |
Sep 12, 2018 | 13.26 | 13.26 | 12.55 | 12.70 | 102,163 | -0.59(-4.44%) |
Sep 11, 2018 | 13.40 | 13.53 | 13.23 | 13.29 | 72,570 | -0.21(-1.56%) |
Sep 10, 2018 | 13.56 | 13.70 | 13.39 | 13.50 | 65,341 | -0.05(-0.37%) |
Sep 07, 2018 | 13.80 | 13.91 | 13.50 | 13.55 | 90,000 | -0.27(-1.95%) |
Sep 06, 2018 | 14.20 | 14.20 | 13.75 | 13.82 | 79,962 | -0.37(-2.61%) |
Sep 05, 2018 | 14.22 | 14.35 | 14.11 | 14.19 | 51,423 | -0.02(-0.14%) |
Sep 04, 2018 | 14.28 | 14.38 | 13.80 | 14.21 | 101,100 | +0.00(+0.00%) |
Aug 31, 2018 | 14.21 | 14.21 | 14.21 | 0 | +0.31(+2.23%) | |
Aug 30, 2018 | 13.91 | 14.11 | 13.79 | 13.90 | 70,197 | +0.10(+0.72%) |
Aug 29, 2018 | 14.16 | 14.27 | 13.79 | 13.80 | 93,057 | -0.42(-2.95%) |
Aug 28, 2018 | 14.40 | 14.52 | 14.11 | 14.22 | 74,207 | -0.19(-1.32%) |
Aug 27, 2018 | 14.73 | 14.90 | 14.36 | 14.41 | 122,182 | -0.36(-2.44%) |
Aug 24, 2018 | 14.98 | 15.17 | 14.66 | 14.77 | 47,200 | -0.21(-1.40%) |
Aug 23, 2018 | 14.86 | 15.21 | 14.86 | 14.98 | 66,740 | +0.07(+0.47%) |
Aug 22, 2018 | 14.61 | 15.01 | 14.60 | 14.91 | 56,261 | +0.29(+1.98%) |
Aug 21, 2018 | 14.38 | 14.72 | 14.38 | 14.62 | 72,819 | +0.24(+1.67%) |
Aug 20, 2018 | 14.29 | 14.43 | 14.13 | 14.38 | 45,439 | +0.07(+0.49%) |
Aug 17, 2018 | 14.37 | 14.85 | 14.13 | 14.31 | 88,600 | -0.12(-0.83%) |
Aug 16, 2018 | 14.41 | 14.58 | 14.15 | 14.43 | 67,705 | +0.03(+0.21%) |
Aug 15, 2018 | 14.45 | 14.70 | 14.27 | 14.40 | 71,019 | -0.15(-1.03%) |
Aug 14, 2018 | 14.61 | 14.80 | 14.54 | 14.55 | 62,646 | -0.08(-0.55%) |
Aug 13, 2018 | 14.83 | 14.94 | 14.47 | 14.63 | 88,320 | -0.24(-1.61%) |
Aug 10, 2018 | 15.44 | 15.59 | 14.73 | 14.87 | 129,000 | -0.75(-4.80%) |
Aug 09, 2018 | 14.55 | 16.26 | 14.22 | 15.62 | 237,430 | +2.07(+15.28%) |
Aug 08, 2018 | 13.10 | 13.64 | 13.10 | 13.55 | 112,828 | +0.40(+3.04%) |
Aug 07, 2018 | 13.25 | 13.35 | 13.09 | 13.15 | 73,280 | -0.04(-0.30%) |
Aug 06, 2018 | 13.27 | 13.38 | 13.10 | 13.19 | 72,359 | -0.09(-0.68%) |
Aug 03, 2018 | 13.43 | 13.43 | 13.07 | 13.28 | 50,800 | -0.10(-0.75%) |
Aug 02, 2018 | 13.31 | 13.50 | 13.11 | 13.38 | 54,901 | +0.04(+0.30%) |