Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.220 | 8.710 | 8.170 | 8.710 | 851,396 | +0.59(+7.27%) |
Oct 30, 2018 | 7.320 | 8.500 | 7.300 | 8.120 | 2,081,166 | -0.41(-4.81%) |
Oct 29, 2018 | 8.650 | 8.800 | 8.430 | 8.530 | 661,600 | -0.04(-0.47%) |
Oct 26, 2018 | 8.520 | 8.755 | 8.390 | 8.570 | 585,000 | -0.08(-0.92%) |
Oct 25, 2018 | 8.510 | 8.770 | 8.510 | 8.650 | 843,841 | +0.19(+2.25%) |
Oct 24, 2018 | 9.000 | 9.000 | 8.450 | 8.460 | 809,029 | -0.61(-6.73%) |
Oct 23, 2018 | 8.820 | 9.135 | 8.750 | 9.070 | 662,954 | +0.07(+0.78%) |
Oct 22, 2018 | 8.950 | 9.125 | 8.932 | 9.000 | 551,561 | +0.11(+1.24%) |
Oct 19, 2018 | 9.120 | 9.240 | 8.890 | 8.890 | 770,000 | -0.24(-2.63%) |
Oct 18, 2018 | 9.330 | 9.380 | 9.070 | 9.130 | 529,542 | -0.25(-2.67%) |
Oct 17, 2018 | 9.790 | 9.790 | 9.340 | 9.380 | 432,796 | -0.12(-1.26%) |
Oct 16, 2018 | 9.320 | 9.510 | 9.230 | 9.500 | 541,841 | +0.26(+2.81%) |
Oct 15, 2018 | 9.150 | 9.320 | 9.100 | 9.240 | 564,367 | +0.06(+0.65%) |
Oct 12, 2018 | 9.380 | 9.450 | 9.130 | 9.180 | 733,600 | -0.03(-0.33%) |
Oct 11, 2018 | 9.320 | 9.480 | 9.200 | 9.210 | 711,577 | -0.17(-1.81%) |
Oct 10, 2018 | 9.620 | 9.710 | 9.360 | 9.380 | 602,432 | -0.30(-3.10%) |
Oct 09, 2018 | 9.700 | 9.800 | 9.610 | 9.680 | 936,072 | -0.03(-0.31%) |
Oct 08, 2018 | 9.850 | 9.890 | 9.630 | 9.710 | 638,656 | -0.15(-1.52%) |
Oct 05, 2018 | 10.20 | 10.22 | 9.760 | 9.860 | 729,700 | -0.33(-3.24%) |
Oct 04, 2018 | 10.39 | 10.41 | 10.17 | 10.19 | 493,960 | -0.25(-2.39%) |
Oct 03, 2018 | 10.51 | 10.61 | 10.36 | 10.44 | 650,087 | -0.06(-0.57%) |
Oct 02, 2018 | 10.70 | 10.80 | 10.49 | 10.50 | 781,162 | -0.21(-1.96%) |
Oct 01, 2018 | 10.96 | 10.99 | 10.69 | 10.71 | 481,688 | -0.20(-1.83%) |
Sep 28, 2018 | 10.90 | 10.98 | 10.76 | 10.91 | 673,900 | +0.00(+0.00%) |
Sep 27, 2018 | 10.98 | 11.08 | 10.90 | 10.91 | 476,450 | -0.03(-0.27%) |
Sep 26, 2018 | 11.12 | 11.13 | 10.94 | 10.94 | 489,727 | -0.17(-1.53%) |
Sep 25, 2018 | 11.24 | 11.24 | 11.09 | 11.11 | 317,300 | -0.15(-1.33%) |
Sep 24, 2018 | 11.21 | 11.27 | 11.12 | 11.26 | 369,635 | +0.00(+0.00%) |
Sep 21, 2018 | 11.47 | 11.47 | 11.18 | 11.26 | 1,091,500 | -0.19(-1.66%) |
Sep 20, 2018 | 11.18 | 11.45 | 11.17 | 11.45 | 529,847 | +0.33(+2.97%) |
Sep 19, 2018 | 11.14 | 11.22 | 11.04 | 11.12 | 587,994 | -0.03(-0.27%) |
Sep 18, 2018 | 11.18 | 11.23 | 11.13 | 11.15 | 253,749 | -0.03(-0.27%) |
Sep 17, 2018 | 11.34 | 11.34 | 11.16 | 11.18 | 404,991 | -0.14(-1.24%) |
Sep 14, 2018 | 11.30 | 11.39 | 11.20 | 11.32 | 462,800 | +0.04(+0.35%) |
Sep 13, 2018 | 11.39 | 11.50 | 11.23 | 11.28 | 469,021 | -0.05(-0.44%) |
Sep 12, 2018 | 11.29 | 11.34 | 11.07 | 11.33 | 739,799 | +0.00(+0.00%) |
Sep 11, 2018 | 11.45 | 11.45 | 11.22 | 11.33 | 411,155 | -0.14(-1.22%) |
Sep 10, 2018 | 11.67 | 11.67 | 11.46 | 11.47 | 440,863 | -0.11(-0.95%) |
Sep 07, 2018 | 11.79 | 11.79 | 11.48 | 11.58 | 670,800 | -0.20(-1.70%) |
Sep 06, 2018 | 12.00 | 12.03 | 11.78 | 11.78 | 544,802 | -0.25(-2.08%) |
Sep 05, 2018 | 12.00 | 12.07 | 11.93 | 12.03 | 486,643 | -0.02(-0.17%) |
Sep 04, 2018 | 12.16 | 12.17 | 12.03 | 12.05 | 490,315 | -0.17(-1.39%) |
Aug 31, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.24(+2.00%) | |
Aug 30, 2018 | 12.02 | 12.12 | 11.94 | 11.98 | 588,244 | -0.09(-0.75%) |
Aug 29, 2018 | 12.05 | 12.16 | 12.02 | 12.07 | 458,992 | +0.03(+0.25%) |
Aug 28, 2018 | 12.01 | 12.05 | 11.94 | 12.04 | 369,585 | +0.02(+0.17%) |
Aug 27, 2018 | 11.98 | 12.14 | 11.94 | 12.02 | 528,642 | +0.10(+0.84%) |
Aug 24, 2018 | 11.73 | 11.92 | 11.73 | 11.92 | 826,400 | +0.19(+1.62%) |
Aug 23, 2018 | 11.82 | 11.84 | 11.70 | 11.73 | 394,606 | -0.08(-0.68%) |
Aug 22, 2018 | 11.78 | 11.82 | 11.71 | 11.81 | 370,980 | -0.01(-0.08%) |
Aug 21, 2018 | 11.68 | 11.90 | 11.68 | 11.82 | 446,402 | +0.18(+1.55%) |
Aug 20, 2018 | 11.68 | 11.69 | 11.54 | 11.64 | 582,743 | -0.03(-0.26%) |
Aug 17, 2018 | 11.68 | 11.68 | 11.50 | 11.67 | 707,200 | -0.09(-0.77%) |
Aug 16, 2018 | 11.90 | 11.94 | 11.73 | 11.76 | 1,133,580 | -0.10(-0.84%) |
Aug 15, 2018 | 11.98 | 12.02 | 11.78 | 11.86 | 1,023,514 | -0.11(-0.92%) |
Aug 14, 2018 | 12.37 | 12.40 | 11.96 | 11.97 | 794,450 | -0.39(-3.16%) |
Aug 13, 2018 | 12.59 | 12.61 | 12.34 | 12.36 | 561,377 | -0.22(-1.75%) |
Aug 10, 2018 | 12.62 | 12.69 | 12.53 | 12.58 | 802,300 | -0.06(-0.47%) |
Aug 09, 2018 | 12.75 | 12.79 | 12.63 | 12.64 | 602,069 | -0.11(-0.86%) |
Aug 08, 2018 | 12.71 | 12.80 | 12.67 | 12.75 | 1,211,499 | +0.05(+0.39%) |
Aug 07, 2018 | 12.66 | 12.82 | 12.64 | 12.70 | 733,648 | +0.10(+0.79%) |
Aug 06, 2018 | 12.55 | 12.66 | 12.49 | 12.60 | 1,026,091 | +0.07(+0.56%) |
Aug 03, 2018 | 12.39 | 12.65 | 12.22 | 12.53 | 862,800 | -0.09(-0.71%) |
Aug 02, 2018 | 12.41 | 12.74 | 12.41 | 12.62 | 832,419 | +0.16(+1.28%) |