Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.00 | 10.40 | 9.674 | 9.776 | 81,540 | -0.12(-1.25%) |
Oct 30, 2018 | 9.800 | 10.40 | 9.700 | 9.900 | 15,434 | +0.15(+1.54%) |
Oct 29, 2018 | 9.461 | 10.20 | 9.205 | 9.750 | 38,232 | +0.35(+3.72%) |
Oct 26, 2018 | 9.600 | 9.800 | 8.900 | 9.400 | 49,070 | -0.10(-1.05%) |
Oct 25, 2018 | 10.00 | 10.40 | 9.400 | 9.500 | 63,787 | -0.20(-2.07%) |
Oct 24, 2018 | 10.50 | 10.60 | 9.500 | 9.701 | 38,539 | -0.70(-6.72%) |
Oct 23, 2018 | 10.40 | 10.60 | 10.00 | 10.40 | 30,448 | -0.10(-0.95%) |
Oct 22, 2018 | 11.10 | 11.30 | 10.40 | 10.50 | 36,496 | -0.50(-4.55%) |
Oct 19, 2018 | 11.80 | 11.80 | 10.50 | 11.00 | 70,770 | -0.80(-6.78%) |
Oct 18, 2018 | 12.30 | 12.68 | 11.50 | 11.80 | 55,283 | -0.50(-4.07%) |
Oct 17, 2018 | 11.40 | 12.90 | 11.00 | 12.30 | 91,377 | +1.00(+8.85%) |
Oct 16, 2018 | 11.10 | 11.80 | 10.96 | 11.30 | 50,795 | +0.20(+1.80%) |
Oct 15, 2018 | 11.00 | 11.30 | 10.70 | 11.10 | 44,488 | +0.10(+0.91%) |
Oct 12, 2018 | 11.50 | 11.70 | 10.70 | 11.00 | 78,260 | -0.10(-0.90%) |
Oct 11, 2018 | 10.50 | 11.55 | 10.00 | 11.10 | 53,784 | +0.70(+6.73%) |
Oct 10, 2018 | 10.50 | 10.60 | 10.10 | 10.40 | 67,765 | +0.00(+0.00%) |
Oct 09, 2018 | 10.40 | 10.90 | 10.40 | 10.40 | 31,444 | -0.20(-1.89%) |
Oct 08, 2018 | 10.70 | 11.00 | 10.50 | 10.60 | 48,804 | -0.20(-1.85%) |
Oct 05, 2018 | 12.00 | 12.00 | 10.20 | 10.80 | 58,550 | -0.70(-6.09%) |
Oct 04, 2018 | 11.40 | 11.80 | 10.90 | 11.50 | 55,066 | +0.10(+0.88%) |
Oct 03, 2018 | 10.40 | 11.60 | 10.10 | 11.40 | 89,048 | +1.40(+14.00%) |
Oct 02, 2018 | 9.840 | 10.20 | 9.081 | 10.00 | 71,583 | +0.20(+2.03%) |
Oct 01, 2018 | 10.40 | 10.50 | 9.601 | 9.801 | 61,164 | -0.50(-4.84%) |
Sep 28, 2018 | 10.50 | 11.00 | 10.20 | 10.30 | 78,780 | -0.20(-1.90%) |
Sep 27, 2018 | 10.40 | 10.70 | 10.30 | 10.50 | 54,215 | +0.20(+1.94%) |
Sep 26, 2018 | 10.20 | 10.70 | 10.00 | 10.30 | 69,866 | +0.30(+3.00%) |
Sep 25, 2018 | 10.10 | 10.40 | 9.812 | 10.00 | 82,874 | -0.30(-2.91%) |
Sep 24, 2018 | 10.20 | 10.60 | 8.315 | 10.30 | 234,899 | +0.20(+1.98%) |
Sep 21, 2018 | 10.80 | 11.30 | 10.10 | 10.10 | 178,790 | -0.70(-6.48%) |
Sep 20, 2018 | 10.50 | 10.90 | 10.50 | 10.80 | 39,943 | +0.30(+2.86%) |
Sep 19, 2018 | 11.00 | 11.50 | 10.40 | 10.50 | 79,914 | -0.50(-4.55%) |
Sep 18, 2018 | 11.10 | 12.40 | 11.00 | 11.00 | 124,990 | +0.10(+0.92%) |
Sep 17, 2018 | 10.40 | 11.20 | 10.10 | 10.90 | 106,641 | +0.70(+6.86%) |
Sep 14, 2018 | 10.60 | 10.70 | 9.900 | 10.20 | 98,890 | +0.20(+2.00%) |
Sep 13, 2018 | 10.90 | 11.20 | 10.00 | 10.00 | 84,639 | -1.00(-9.09%) |
Sep 12, 2018 | 11.00 | 11.30 | 10.20 | 11.00 | 133,889 | +0.30(+2.80%) |
Sep 11, 2018 | 12.60 | 12.90 | 10.60 | 10.70 | 184,199 | -2.10(-16.41%) |
Sep 10, 2018 | 13.40 | 13.50 | 12.65 | 12.80 | 58,004 | -0.70(-5.19%) |
Sep 07, 2018 | 13.30 | 14.70 | 13.00 | 13.50 | 90,570 | +0.30(+2.27%) |
Sep 06, 2018 | 13.50 | 13.50 | 13.00 | 13.20 | 53,817 | -0.20(-1.49%) |
Sep 05, 2018 | 13.50 | 14.00 | 13.30 | 13.40 | 37,960 | +0.00(+0.00%) |
Sep 04, 2018 | 14.10 | 14.20 | 13.30 | 13.40 | 44,184 | -0.60(-4.29%) |
Aug 31, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.20(+1.45%) | |
Aug 30, 2018 | 14.00 | 14.00 | 13.20 | 13.80 | 67,663 | -0.10(-0.72%) |
Aug 29, 2018 | 13.60 | 14.00 | 13.15 | 13.90 | 99,414 | +0.40(+2.96%) |
Aug 28, 2018 | 14.00 | 14.30 | 13.50 | 13.50 | 75,682 | -0.40(-2.88%) |
Aug 27, 2018 | 13.90 | 14.30 | 13.80 | 13.90 | 67,040 | -0.10(-0.71%) |
Aug 24, 2018 | 13.90 | 14.20 | 13.70 | 14.00 | 49,240 | +0.00(+0.00%) |
Aug 23, 2018 | 13.90 | 14.10 | 13.50 | 14.00 | 68,313 | +0.20(+1.45%) |
Aug 22, 2018 | 13.80 | 14.20 | 13.65 | 13.80 | 49,677 | +0.00(+0.00%) |
Aug 21, 2018 | 14.20 | 14.40 | 13.60 | 13.80 | 59,157 | -0.50(-3.50%) |
Aug 20, 2018 | 14.40 | 14.75 | 14.15 | 14.30 | 43,521 | -0.10(-0.69%) |
Aug 17, 2018 | 13.30 | 14.60 | 13.25 | 14.40 | 95,410 | +1.10(+8.27%) |
Aug 16, 2018 | 13.90 | 14.08 | 13.10 | 13.30 | 107,023 | -0.60(-4.32%) |
Aug 15, 2018 | 14.20 | 14.40 | 13.80 | 13.90 | 53,596 | -0.40(-2.80%) |
Aug 14, 2018 | 15.60 | 15.60 | 14.10 | 14.30 | 114,818 | -1.40(-8.92%) |
Aug 13, 2018 | 14.30 | 15.80 | 13.00 | 15.70 | 212,238 | +1.60(+11.35%) |
Aug 10, 2018 | 16.50 | 17.20 | 13.50 | 14.10 | 303,490 | -4.60(-24.60%) |
Aug 09, 2018 | 19.50 | 19.70 | 18.60 | 18.70 | 71,000 | -0.90(-4.59%) |
Aug 08, 2018 | 17.30 | 19.80 | 17.30 | 19.60 | 159,283 | +2.30(+13.29%) |
Aug 07, 2018 | 18.30 | 18.40 | 17.00 | 17.30 | 118,960 | -1.00(-5.46%) |
Aug 06, 2018 | 18.90 | 19.10 | 17.90 | 18.30 | 252,243 | -0.90(-4.69%) |
Aug 03, 2018 | 21.00 | 21.10 | 19.10 | 19.20 | 256,190 | -1.60(-7.69%) |
Aug 02, 2018 | 21.50 | 21.50 | 20.20 | 20.80 | 84,045 | -0.80(-3.70%) |