Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.60 | 11.60 | 10.70 | 11.24 | 13,979 | -0.38(-3.27%) |
Oct 30, 2018 | 10.85 | 11.62 | 10.12 | 11.62 | 22,700 | +0.62(+5.64%) |
Oct 29, 2018 | 10.88 | 11.30 | 10.31 | 11.00 | 2,652 | +0.38(+3.58%) |
Oct 26, 2018 | 10.99 | 11.22 | 10.62 | 10.62 | 4,800 | -0.62(-5.52%) |
Oct 25, 2018 | 10.61 | 11.55 | 10.52 | 11.24 | 4,797 | +0.20(+1.81%) |
Oct 24, 2018 | 10.61 | 11.04 | 10.61 | 11.04 | 3,624 | +0.62(+5.95%) |
Oct 23, 2018 | 11.15 | 11.15 | 10.30 | 10.42 | 8,068 | -1.01(-8.84%) |
Oct 22, 2018 | 11.48 | 12.00 | 11.32 | 11.43 | 5,944 | -0.44(-3.71%) |
Oct 19, 2018 | 11.78 | 11.87 | 11.78 | 11.87 | 1,600 | +0.08(+0.68%) |
Oct 18, 2018 | 11.53 | 12.11 | 11.15 | 11.79 | 4,534 | +0.18(+1.55%) |
Oct 17, 2018 | 12.20 | 12.59 | 11.50 | 11.61 | 4,697 | -0.69(-5.61%) |
Oct 16, 2018 | 12.50 | 12.83 | 12.20 | 12.30 | 12,991 | +0.01(+0.08%) |
Oct 15, 2018 | 11.70 | 12.52 | 11.47 | 12.29 | 10,676 | +0.59(+5.04%) |
Oct 12, 2018 | 11.21 | 11.73 | 10.99 | 11.70 | 12,100 | +0.78(+7.14%) |
Oct 11, 2018 | 9.900 | 11.18 | 9.900 | 10.92 | 148,173 | +0.83(+8.23%) |
Oct 10, 2018 | 10.00 | 10.49 | 9.900 | 10.09 | 243,159 | +0.09(+0.90%) |
Oct 09, 2018 | 10.11 | 10.49 | 9.900 | 10.00 | 539,533 | +0.02(+0.20%) |
Oct 08, 2018 | 10.98 | 11.00 | 9.980 | 9.980 | 6,514 | -0.48(-4.59%) |
Oct 05, 2018 | 10.92 | 10.93 | 10.46 | 10.46 | 4,100 | -0.27(-2.52%) |
Oct 04, 2018 | 11.01 | 11.26 | 10.37 | 10.73 | 7,452 | -0.17(-1.56%) |
Oct 03, 2018 | 10.30 | 11.20 | 10.25 | 10.90 | 11,086 | +0.27(+2.54%) |
Oct 02, 2018 | 11.21 | 11.21 | 10.20 | 10.63 | 2,457 | -0.68(-6.01%) |
Oct 01, 2018 | 11.12 | 11.69 | 9.950 | 11.31 | 6,364 | +0.19(+1.71%) |
Sep 28, 2018 | 10.04 | 11.12 | 9.810 | 11.12 | 6,900 | +1.01(+9.99%) |
Sep 27, 2018 | 9.751 | 10.37 | 9.751 | 10.11 | 10,565 | +0.11(+1.10%) |
Sep 26, 2018 | 9.830 | 10.00 | 9.710 | 10.00 | 1,351 | -0.13(-1.29%) |
Sep 25, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 508 | +0.53(+5.53%) |
Sep 24, 2018 | 10.06 | 10.15 | 9.598 | 9.600 | 2,258 | -0.53(-5.23%) |
Sep 21, 2018 | 9.890 | 10.50 | 9.890 | 10.13 | 7,400 | +0.26(+2.63%) |
Sep 20, 2018 | 9.350 | 10.10 | 9.195 | 9.870 | 5,248 | +0.75(+8.22%) |
Sep 19, 2018 | 9.400 | 9.400 | 9.120 | 9.120 | 1,513 | -0.21(-2.25%) |
Sep 18, 2018 | 9.350 | 9.730 | 9.120 | 9.330 | 6,506 | +0.09(+0.97%) |
Sep 17, 2018 | 9.290 | 9.290 | 9.200 | 9.240 | 4,524 | +0.06(+0.65%) |
Sep 14, 2018 | 9.500 | 9.500 | 9.030 | 9.180 | 13,900 | -0.31(-3.27%) |
Sep 13, 2018 | 9.500 | 10.05 | 8.895 | 9.490 | 54,088 | +0.40(+4.40%) |
Sep 12, 2018 | 9.150 | 9.190 | 8.970 | 9.090 | 4,306 | +0.16(+1.79%) |
Sep 11, 2018 | 8.820 | 9.170 | 8.800 | 8.930 | 19,739 | -0.02(-0.22%) |
Sep 10, 2018 | 9.570 | 9.570 | 8.860 | 8.950 | 16,338 | -0.69(-7.16%) |
Sep 07, 2018 | 9.420 | 9.760 | 9.420 | 9.640 | 2,900 | +0.20(+2.12%) |
Sep 06, 2018 | 9.420 | 9.660 | 9.420 | 9.440 | 3,841 | -0.30(-3.08%) |
Sep 05, 2018 | 9.970 | 10.30 | 9.720 | 9.740 | 9,406 | +0.41(+4.39%) |
Sep 04, 2018 | 10.52 | 10.90 | 9.275 | 9.330 | 21,393 | -2.21(-19.15%) |
Aug 31, 2018 | 11.54 | 11.54 | 11.54 | 0 | -0.05(-0.43%) | |
Aug 30, 2018 | 11.86 | 12.10 | 11.43 | 11.59 | 2,005 | -0.17(-1.45%) |
Aug 29, 2018 | 11.75 | 12.06 | 11.75 | 11.76 | 4,676 | -0.16(-1.34%) |
Aug 28, 2018 | 11.75 | 12.05 | 11.75 | 11.92 | 5,180 | +0.42(+3.65%) |
Aug 27, 2018 | 12.19 | 12.19 | 11.50 | 11.50 | 1,797 | -0.19(-1.63%) |
Aug 24, 2018 | 11.68 | 11.99 | 11.00 | 11.69 | 9,200 | +0.21(+1.83%) |
Aug 23, 2018 | 10.87 | 11.48 | 10.87 | 11.48 | 7,155 | +0.73(+6.79%) |
Aug 22, 2018 | 10.60 | 10.88 | 10.44 | 10.75 | 2,413 | +0.62(+6.12%) |
Aug 21, 2018 | 9.650 | 10.13 | 9.460 | 10.13 | 2,211 | +0.59(+6.18%) |
Aug 20, 2018 | 9.400 | 9.600 | 9.200 | 9.540 | 18,808 | +0.14(+1.49%) |
Aug 17, 2018 | 9.560 | 9.650 | 9.400 | 9.400 | 11,800 | -0.18(-1.88%) |
Aug 16, 2018 | 9.640 | 9.640 | 9.410 | 9.580 | 12,211 | +0.18(+1.91%) |
Aug 15, 2018 | 9.400 | 10.08 | 9.400 | 9.400 | 20,163 | -0.38(-3.89%) |
Aug 14, 2018 | 9.670 | 9.780 | 9.400 | 9.780 | 6,089 | +0.11(+1.14%) |
Aug 13, 2018 | 10.11 | 10.11 | 9.600 | 9.670 | 3,685 | +0.04(+0.42%) |
Aug 10, 2018 | 10.41 | 10.41 | 9.630 | 9.630 | 4,300 | -0.85(-8.11%) |
Aug 09, 2018 | 9.670 | 10.65 | 9.670 | 10.48 | 15,450 | +0.52(+5.22%) |
Aug 08, 2018 | 10.65 | 10.65 | 9.835 | 9.960 | 3,160 | -0.69(-6.48%) |
Aug 07, 2018 | 10.90 | 10.90 | 10.65 | 10.65 | 688 | +0.05(+0.47%) |
Aug 06, 2018 | 10.50 | 10.66 | 10.20 | 10.60 | 2,468 | +0.15(+1.44%) |
Aug 03, 2018 | 10.77 | 11.05 | 9.800 | 10.45 | 50,800 | -0.32(-2.97%) |
Aug 02, 2018 | 11.08 | 11.94 | 10.51 | 10.77 | 22,047 | -0.14(-1.28%) |