Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.400 | 9.680 | 9.250 | 9.310 | 36,690 | +0.06(+0.65%) |
Oct 30, 2018 | 9.100 | 9.360 | 8.980 | 9.250 | 25,572 | +0.14(+1.54%) |
Oct 29, 2018 | 9.080 | 9.300 | 9.000 | 9.110 | 32,419 | -0.10(-1.09%) |
Oct 26, 2018 | 9.280 | 9.430 | 9.100 | 9.210 | 16,200 | -0.19(-2.02%) |
Oct 25, 2018 | 9.110 | 9.500 | 9.000 | 9.400 | 36,388 | +0.34(+3.75%) |
Oct 24, 2018 | 9.460 | 9.500 | 9.000 | 9.060 | 34,038 | -0.39(-4.13%) |
Oct 23, 2018 | 9.330 | 9.540 | 9.210 | 9.450 | 53,923 | -0.01(-0.11%) |
Oct 22, 2018 | 9.340 | 9.500 | 9.280 | 9.460 | 37,834 | +0.12(+1.28%) |
Oct 19, 2018 | 9.290 | 9.480 | 9.230 | 9.340 | 33,400 | +0.06(+0.65%) |
Oct 18, 2018 | 9.110 | 9.570 | 9.000 | 9.280 | 64,543 | +0.18(+1.98%) |
Oct 17, 2018 | 9.100 | 9.650 | 9.020 | 9.100 | 19,774 | -0.02(-0.22%) |
Oct 16, 2018 | 9.100 | 9.420 | 9.000 | 9.120 | 42,761 | +0.04(+0.44%) |
Oct 15, 2018 | 9.300 | 9.740 | 9.010 | 9.080 | 61,750 | -0.23(-2.47%) |
Oct 12, 2018 | 9.850 | 9.940 | 9.310 | 9.310 | 57,400 | -0.46(-4.71%) |
Oct 11, 2018 | 9.300 | 9.962 | 9.300 | 9.770 | 53,282 | +0.41(+4.44%) |
Oct 10, 2018 | 9.890 | 10.02 | 9.350 | 9.355 | 98,485 | -0.54(-5.51%) |
Oct 09, 2018 | 10.00 | 10.06 | 9.600 | 9.900 | 250,767 | -0.99(-9.09%) |
Oct 08, 2018 | 10.77 | 11.96 | 10.50 | 10.89 | 69,144 | +0.09(+0.83%) |
Oct 05, 2018 | 11.25 | 11.25 | 10.51 | 10.80 | 93,700 | -0.42(-3.74%) |
Oct 04, 2018 | 11.13 | 11.44 | 11.00 | 11.22 | 37,709 | +0.06(+0.54%) |
Oct 03, 2018 | 11.05 | 11.41 | 11.05 | 11.16 | 61,483 | +0.02(+0.18%) |
Oct 02, 2018 | 11.04 | 11.37 | 11.00 | 11.14 | 210,092 | +0.05(+0.45%) |
Oct 01, 2018 | 11.30 | 11.43 | 11.02 | 11.09 | 44,323 | -0.16(-1.42%) |
Sep 28, 2018 | 11.25 | 11.40 | 11.05 | 11.25 | 176,300 | +0.00(+0.00%) |
Sep 27, 2018 | 11.55 | 11.60 | 11.15 | 11.25 | 279,607 | -0.35(-3.02%) |
Sep 26, 2018 | 11.80 | 11.85 | 11.25 | 11.60 | 65,080 | -0.10(-0.85%) |
Sep 25, 2018 | 11.50 | 11.80 | 11.35 | 11.70 | 111,909 | +0.15(+1.30%) |
Sep 24, 2018 | 12.05 | 12.37 | 11.25 | 11.55 | 302,879 | -1.25(-9.77%) |
Sep 21, 2018 | 13.45 | 13.62 | 12.65 | 12.80 | 217,000 | -0.52(-3.94%) |
Sep 20, 2018 | 12.75 | 13.35 | 12.50 | 13.32 | 232,297 | +0.77(+6.18%) |
Sep 19, 2018 | 13.90 | 13.90 | 12.45 | 12.55 | 280,966 | -1.45(-10.36%) |
Sep 18, 2018 | 13.95 | 14.90 | 13.60 | 14.00 | 672,189 | +1.75(+14.29%) |
Sep 17, 2018 | 17.00 | 17.00 | 11.28 | 12.25 | 1,810,126 | -5.00(-28.99%) |
Sep 14, 2018 | 18.00 | 18.00 | 16.85 | 17.25 | 23,100 | -0.75(-4.17%) |
Sep 13, 2018 | 17.05 | 18.12 | 16.70 | 18.00 | 82,419 | +1.05(+6.19%) |
Sep 12, 2018 | 17.15 | 17.35 | 16.85 | 16.95 | 51,257 | -0.50(-2.87%) |
Sep 11, 2018 | 17.20 | 17.45 | 17.10 | 17.45 | 10,305 | +0.00(+0.00%) |
Sep 10, 2018 | 17.55 | 17.75 | 17.30 | 17.45 | 10,127 | -0.15(-0.85%) |
Sep 07, 2018 | 17.30 | 17.70 | 17.30 | 17.60 | 19,700 | +0.25(+1.44%) |
Sep 06, 2018 | 17.65 | 17.90 | 17.25 | 17.35 | 16,215 | -0.30(-1.70%) |
Sep 05, 2018 | 17.80 | 17.80 | 17.25 | 17.65 | 42,430 | -0.25(-1.40%) |
Sep 04, 2018 | 18.30 | 18.30 | 17.70 | 17.90 | 33,944 | -0.40(-2.19%) |
Aug 31, 2018 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 18.40 | 18.60 | 18.20 | 18.30 | 10,466 | -0.10(-0.54%) |
Aug 29, 2018 | 18.50 | 18.50 | 18.14 | 18.40 | 33,417 | -0.05(-0.27%) |
Aug 28, 2018 | 18.25 | 18.50 | 18.00 | 18.45 | 18,855 | +0.25(+1.37%) |
Aug 27, 2018 | 18.50 | 18.70 | 18.10 | 18.20 | 20,132 | -0.20(-1.09%) |
Aug 24, 2018 | 18.20 | 18.55 | 17.95 | 18.40 | 33,700 | +0.20(+1.10%) |
Aug 23, 2018 | 18.45 | 18.62 | 18.15 | 18.20 | 18,094 | -0.30(-1.62%) |
Aug 22, 2018 | 18.65 | 18.70 | 18.25 | 18.50 | 13,971 | -0.25(-1.33%) |
Aug 21, 2018 | 18.25 | 18.95 | 18.25 | 18.75 | 76,618 | +0.50(+2.74%) |
Aug 20, 2018 | 18.75 | 18.75 | 18.25 | 18.25 | 90,321 | -0.35(-1.88%) |
Aug 17, 2018 | 18.70 | 18.90 | 18.50 | 18.60 | 11,900 | -0.20(-1.06%) |
Aug 16, 2018 | 19.25 | 19.25 | 18.55 | 18.80 | 20,155 | +0.20(+1.08%) |
Aug 15, 2018 | 19.45 | 19.50 | 18.35 | 18.60 | 103,134 | -0.95(-4.86%) |
Aug 14, 2018 | 19.25 | 19.60 | 19.14 | 19.55 | 275,605 | +0.35(+1.82%) |
Aug 13, 2018 | 19.70 | 19.75 | 19.20 | 19.20 | 30,398 | -0.35(-1.79%) |
Aug 10, 2018 | 19.55 | 19.75 | 19.20 | 19.55 | 22,100 | +0.05(+0.26%) |
Aug 09, 2018 | 19.58 | 19.60 | 19.25 | 19.50 | 11,108 | +0.05(+0.26%) |
Aug 08, 2018 | 19.60 | 19.60 | 19.20 | 19.45 | 11,302 | -0.15(-0.77%) |
Aug 07, 2018 | 21.05 | 21.05 | 18.95 | 19.60 | 117,455 | -0.70(-3.45%) |
Aug 06, 2018 | 20.35 | 20.40 | 19.95 | 20.30 | 21,847 | -0.05(-0.25%) |
Aug 03, 2018 | 20.25 | 20.62 | 19.95 | 20.35 | 24,300 | -0.22(-1.09%) |
Aug 02, 2018 | 19.95 | 20.85 | 19.95 | 20.57 | 56,795 | +0.18(+0.86%) |