Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.590 | 7.965 | 7.085 | 7.810 | 161,410 | +0.31(+4.13%) |
Oct 30, 2018 | 7.200 | 7.850 | 7.050 | 7.500 | 247,057 | +0.28(+3.88%) |
Oct 29, 2018 | 7.440 | 7.560 | 6.780 | 7.220 | 140,411 | -0.07(-0.96%) |
Oct 26, 2018 | 7.550 | 7.910 | 7.200 | 7.290 | 87,400 | -0.26(-3.44%) |
Oct 25, 2018 | 7.190 | 7.990 | 7.190 | 7.550 | 195,042 | +0.26(+3.57%) |
Oct 24, 2018 | 8.020 | 8.220 | 7.160 | 7.290 | 127,825 | -0.67(-8.42%) |
Oct 23, 2018 | 8.100 | 8.395 | 7.760 | 7.960 | 102,905 | -0.36(-4.33%) |
Oct 22, 2018 | 7.990 | 8.410 | 7.860 | 8.320 | 257,342 | +0.37(+4.65%) |
Oct 19, 2018 | 8.400 | 8.480 | 7.940 | 7.950 | 50,300 | -0.41(-4.90%) |
Oct 18, 2018 | 8.300 | 8.410 | 7.880 | 8.360 | 92,634 | +0.02(+0.24%) |
Oct 17, 2018 | 8.240 | 8.725 | 8.010 | 8.340 | 70,324 | -0.05(-0.60%) |
Oct 16, 2018 | 8.040 | 8.760 | 7.800 | 8.390 | 148,090 | +0.38(+4.81%) |
Oct 15, 2018 | 8.561 | 8.900 | 7.693 | 8.005 | 208,104 | -0.60(-7.03%) |
Oct 12, 2018 | 8.590 | 8.690 | 8.260 | 8.610 | 108,100 | +0.21(+2.50%) |
Oct 11, 2018 | 8.100 | 8.810 | 7.985 | 8.400 | 109,528 | +0.35(+4.35%) |
Oct 10, 2018 | 8.660 | 9.030 | 7.900 | 8.050 | 145,203 | -0.64(-7.36%) |
Oct 09, 2018 | 8.840 | 9.140 | 8.550 | 8.690 | 117,302 | -0.39(-4.30%) |
Oct 08, 2018 | 9.260 | 9.460 | 8.430 | 9.080 | 117,914 | -0.18(-1.94%) |
Oct 05, 2018 | 9.120 | 9.370 | 9.100 | 9.260 | 172,200 | +0.17(+1.87%) |
Oct 04, 2018 | 10.01 | 10.07 | 9.030 | 9.090 | 194,221 | -0.95(-9.46%) |
Oct 03, 2018 | 9.690 | 10.23 | 9.690 | 10.04 | 198,743 | +0.30(+3.08%) |
Oct 02, 2018 | 10.69 | 10.70 | 9.650 | 9.740 | 138,644 | -0.95(-8.89%) |
Oct 01, 2018 | 11.11 | 11.55 | 10.30 | 10.69 | 58,074 | -0.25(-2.29%) |
Sep 28, 2018 | 10.27 | 11.03 | 10.27 | 10.94 | 73,700 | +0.62(+6.01%) |
Sep 27, 2018 | 10.24 | 10.41 | 10.05 | 10.32 | 91,851 | +0.05(+0.49%) |
Sep 26, 2018 | 10.58 | 10.69 | 9.980 | 10.27 | 90,745 | -0.33(-3.11%) |
Sep 25, 2018 | 10.43 | 11.20 | 10.42 | 10.60 | 113,960 | +0.18(+1.73%) |
Sep 24, 2018 | 12.03 | 12.03 | 10.34 | 10.42 | 160,127 | -1.59(-13.24%) |
Sep 21, 2018 | 12.10 | 12.57 | 11.70 | 12.01 | 207,600 | -0.09(-0.74%) |
Sep 20, 2018 | 11.60 | 12.65 | 11.38 | 12.10 | 389,737 | +0.53(+4.58%) |
Sep 19, 2018 | 11.29 | 11.80 | 10.56 | 11.57 | 223,842 | +1.07(+10.19%) |
Sep 18, 2018 | 10.26 | 10.53 | 10.04 | 10.50 | 87,069 | +0.26(+2.54%) |
Sep 17, 2018 | 10.63 | 10.63 | 10.20 | 10.24 | 39,368 | -0.36(-3.40%) |
Sep 14, 2018 | 10.59 | 10.61 | 10.21 | 10.60 | 81,500 | +0.04(+0.38%) |
Sep 13, 2018 | 10.40 | 10.62 | 10.24 | 10.56 | 48,564 | +0.09(+0.86%) |
Sep 12, 2018 | 10.35 | 10.84 | 9.875 | 10.47 | 103,892 | +0.18(+1.75%) |
Sep 11, 2018 | 9.770 | 10.68 | 9.680 | 10.29 | 87,440 | +0.50(+5.11%) |
Sep 10, 2018 | 10.43 | 10.43 | 9.720 | 9.790 | 57,911 | -0.46(-4.49%) |
Sep 07, 2018 | 9.770 | 10.33 | 9.600 | 10.25 | 90,000 | +0.48(+4.91%) |
Sep 06, 2018 | 10.59 | 10.59 | 9.580 | 9.770 | 118,459 | -0.80(-7.57%) |
Sep 05, 2018 | 10.22 | 10.65 | 10.08 | 10.57 | 79,205 | +0.36(+3.53%) |
Sep 04, 2018 | 9.700 | 10.55 | 9.700 | 10.21 | 298,217 | +0.51(+5.26%) |
Aug 31, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.16(+1.68%) | |
Aug 30, 2018 | 9.110 | 9.610 | 9.110 | 9.540 | 127,166 | +0.45(+4.95%) |
Aug 29, 2018 | 8.930 | 9.580 | 8.890 | 9.090 | 121,642 | +0.17(+1.91%) |
Aug 28, 2018 | 9.020 | 9.370 | 8.750 | 8.920 | 159,955 | -0.10(-1.11%) |
Aug 27, 2018 | 9.370 | 9.670 | 8.640 | 9.020 | 303,272 | -0.29(-3.11%) |
Aug 24, 2018 | 10.06 | 10.06 | 9.000 | 9.310 | 77,800 | -0.72(-7.18%) |
Aug 23, 2018 | 9.400 | 10.08 | 9.400 | 10.03 | 82,236 | +0.59(+6.25%) |
Aug 22, 2018 | 9.070 | 9.530 | 8.780 | 9.440 | 73,650 | +0.37(+4.08%) |
Aug 21, 2018 | 9.030 | 9.620 | 9.000 | 9.070 | 123,153 | +0.13(+1.45%) |
Aug 20, 2018 | 10.10 | 10.62 | 8.760 | 8.940 | 166,243 | -1.16(-11.49%) |
Aug 17, 2018 | 9.730 | 10.35 | 9.700 | 10.10 | 222,700 | +0.33(+3.38%) |
Aug 16, 2018 | 9.800 | 10.04 | 9.325 | 9.770 | 81,031 | +0.03(+0.31%) |
Aug 15, 2018 | 9.920 | 10.50 | 9.540 | 9.740 | 148,530 | -0.21(-2.11%) |
Aug 14, 2018 | 9.690 | 10.22 | 9.020 | 9.950 | 196,918 | +0.20(+2.05%) |
Aug 13, 2018 | 10.39 | 10.65 | 9.608 | 9.750 | 91,272 | -0.64(-6.16%) |
Aug 10, 2018 | 10.97 | 11.23 | 10.11 | 10.39 | 147,400 | -0.64(-5.80%) |
Aug 09, 2018 | 10.54 | 11.37 | 10.54 | 11.03 | 56,581 | +0.48(+4.55%) |
Aug 08, 2018 | 10.74 | 10.94 | 10.53 | 10.55 | 37,175 | -0.14(-1.31%) |
Aug 07, 2018 | 10.89 | 11.46 | 10.60 | 10.69 | 159,923 | -0.16(-1.47%) |
Aug 06, 2018 | 10.71 | 11.41 | 10.38 | 10.85 | 48,380 | +0.13(+1.21%) |
Aug 03, 2018 | 11.33 | 11.62 | 10.56 | 10.72 | 109,500 | -0.63(-5.55%) |
Aug 02, 2018 | 11.31 | 11.93 | 11.25 | 11.35 | 94,847 | -0.19(-1.65%) |