Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.750 | 9.072 | 8.264 | 8.512 | 22,142 | -0.24(-2.72%) |
Oct 30, 2018 | 9.240 | 9.365 | 8.422 | 8.750 | 17,808 | -0.21(-2.34%) |
Oct 29, 2018 | 8.540 | 9.380 | 8.540 | 8.960 | 23,572 | +0.42(+4.92%) |
Oct 26, 2018 | 8.820 | 8.820 | 8.400 | 8.540 | 60,150 | -0.14(-1.61%) |
Oct 25, 2018 | 9.100 | 9.646 | 8.624 | 8.680 | 17,731 | -0.28(-3.13%) |
Oct 24, 2018 | 9.100 | 9.380 | 8.820 | 8.960 | 9,202 | -0.15(-1.69%) |
Oct 23, 2018 | 9.282 | 9.450 | 9.100 | 9.114 | 5,963 | -0.34(-3.56%) |
Oct 22, 2018 | 9.520 | 9.800 | 9.240 | 9.450 | 12,886 | -0.35(-3.57%) |
Oct 19, 2018 | 9.492 | 9.940 | 9.170 | 9.800 | 24,764 | +0.45(+4.81%) |
Oct 18, 2018 | 10.04 | 10.04 | 9.100 | 9.351 | 48,017 | -0.69(-6.83%) |
Oct 17, 2018 | 9.828 | 10.92 | 9.800 | 10.04 | 70,394 | +0.21(+2.12%) |
Oct 16, 2018 | 9.810 | 10.35 | 9.800 | 9.828 | 19,165 | -0.11(-1.13%) |
Oct 15, 2018 | 10.08 | 10.50 | 9.660 | 9.940 | 14,008 | -0.28(-2.74%) |
Oct 12, 2018 | 9.240 | 10.36 | 9.100 | 10.22 | 36,207 | +1.68(+19.67%) |
Oct 11, 2018 | 9.380 | 9.660 | 8.540 | 8.540 | 37,101 | -0.98(-10.29%) |
Oct 10, 2018 | 9.940 | 10.36 | 9.380 | 9.520 | 20,314 | -0.42(-4.23%) |
Oct 09, 2018 | 10.50 | 11.20 | 9.825 | 9.940 | 26,930 | -0.98(-8.95%) |
Oct 08, 2018 | 11.16 | 11.48 | 10.61 | 10.92 | 10,594 | -0.28(-2.52%) |
Oct 05, 2018 | 10.50 | 11.76 | 10.50 | 11.20 | 29,942 | +0.70(+6.67%) |
Oct 04, 2018 | 10.92 | 11.48 | 10.50 | 10.50 | 21,065 | -0.59(-5.33%) |
Oct 03, 2018 | 10.36 | 11.76 | 10.08 | 11.09 | 61,728 | +0.73(+7.05%) |
Oct 02, 2018 | 11.20 | 11.33 | 10.26 | 10.36 | 17,187 | -0.42(-3.90%) |
Oct 01, 2018 | 11.90 | 12.04 | 10.78 | 10.78 | 19,138 | -0.56(-4.94%) |
Sep 28, 2018 | 12.04 | 12.18 | 11.34 | 11.34 | 20,564 | -0.14(-1.22%) |
Sep 27, 2018 | 11.20 | 11.90 | 11.20 | 11.48 | 11,440 | +0.11(+1.00%) |
Sep 26, 2018 | 11.62 | 12.15 | 11.06 | 11.37 | 26,907 | -0.25(-2.18%) |
Sep 25, 2018 | 11.20 | 12.32 | 11.20 | 11.62 | 33,778 | +0.56(+5.06%) |
Sep 24, 2018 | 11.62 | 11.76 | 10.92 | 11.06 | 21,829 | +0.14(+1.28%) |
Sep 21, 2018 | 11.62 | 11.90 | 10.92 | 10.92 | 16,092 | -0.56(-4.88%) |
Sep 20, 2018 | 11.48 | 12.18 | 11.34 | 11.48 | 42,738 | -0.04(-0.39%) |
Sep 19, 2018 | 11.20 | 11.79 | 10.65 | 11.52 | 92,917 | +1.02(+9.76%) |
Sep 18, 2018 | 10.50 | 11.06 | 10.36 | 10.50 | 14,701 | +0.00(+0.00%) |
Sep 17, 2018 | 10.50 | 11.03 | 10.30 | 10.50 | 23,889 | +0.21(+2.04%) |
Sep 14, 2018 | 10.30 | 10.86 | 9.912 | 10.29 | 23,650 | +0.21(+2.08%) |
Sep 13, 2018 | 9.814 | 10.34 | 9.814 | 10.08 | 8,741 | -0.05(-0.48%) |
Sep 12, 2018 | 10.12 | 10.24 | 9.913 | 10.13 | 9,589 | -0.23(-2.23%) |
Sep 11, 2018 | 10.50 | 10.64 | 9.800 | 10.36 | 17,422 | -0.14(-1.29%) |
Sep 10, 2018 | 10.64 | 10.78 | 10.36 | 10.50 | 7,723 | -0.28(-2.64%) |
Sep 07, 2018 | 10.50 | 10.92 | 10.36 | 10.78 | 19,164 | +0.28(+2.67%) |
Sep 06, 2018 | 11.76 | 11.76 | 10.36 | 10.50 | 57,387 | -0.98(-8.54%) |
Sep 05, 2018 | 11.06 | 11.76 | 10.78 | 11.48 | 33,286 | +0.42(+3.80%) |
Sep 04, 2018 | 10.64 | 11.48 | 9.940 | 11.06 | 66,172 | +0.95(+9.43%) |
Aug 31, 2018 | 10.11 | 10.11 | 10.11 | 0 | -0.39(-3.75%) | |
Aug 30, 2018 | 10.36 | 11.20 | 10.08 | 10.50 | 47,757 | +0.42(+4.17%) |
Aug 29, 2018 | 9.800 | 10.78 | 9.660 | 10.08 | 84,238 | +0.70(+7.46%) |
Aug 28, 2018 | 9.100 | 9.660 | 8.680 | 9.380 | 61,114 | +0.42(+4.69%) |
Aug 27, 2018 | 9.086 | 9.310 | 8.778 | 8.960 | 15,804 | +0.03(+0.31%) |
Aug 24, 2018 | 8.540 | 9.086 | 8.470 | 8.932 | 13,842 | +0.25(+2.90%) |
Aug 23, 2018 | 8.680 | 9.169 | 8.543 | 8.680 | 41,695 | -0.28(-3.11%) |
Aug 22, 2018 | 9.800 | 9.800 | 8.554 | 8.959 | 58,058 | -0.70(-7.26%) |
Aug 21, 2018 | 9.520 | 9.800 | 9.380 | 9.660 | 53,268 | +0.37(+4.03%) |
Aug 20, 2018 | 9.324 | 9.520 | 9.118 | 9.286 | 21,598 | +0.17(+1.89%) |
Aug 17, 2018 | 9.100 | 9.450 | 8.554 | 9.114 | 31,285 | +0.57(+6.72%) |
Aug 16, 2018 | 8.750 | 9.198 | 8.408 | 8.540 | 41,110 | -0.30(-3.39%) |
Aug 15, 2018 | 9.380 | 10.08 | 8.778 | 8.840 | 126,873 | -0.40(-4.33%) |
Aug 14, 2018 | 9.800 | 9.800 | 8.540 | 9.240 | 127,369 | +0.18(+1.96%) |
Aug 13, 2018 | 9.800 | 9.800 | 9.044 | 9.062 | 19,437 | -0.60(-6.19%) |
Aug 10, 2018 | 9.800 | 9.940 | 9.100 | 9.660 | 28,385 | -0.14(-1.43%) |
Aug 09, 2018 | 10.08 | 10.22 | 9.520 | 9.800 | 23,448 | +0.02(+0.20%) |
Aug 08, 2018 | 9.940 | 10.36 | 9.520 | 9.780 | 21,869 | -0.23(-2.31%) |
Aug 07, 2018 | 10.46 | 10.78 | 9.380 | 10.01 | 57,150 | -0.49(-4.65%) |
Aug 06, 2018 | 10.64 | 11.20 | 10.36 | 10.50 | 22,885 | -0.14(-1.32%) |
Aug 03, 2018 | 11.06 | 11.20 | 10.64 | 10.64 | 25,257 | -0.17(-1.57%) |
Aug 02, 2018 | 10.78 | 11.33 | 10.39 | 10.81 | 31,803 | -0.11(-0.99%) |