Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.88 | 11.88 | 10.84 | 11.37 | 75,928 | -0.63(-5.25%) |
Oct 30, 2018 | 10.29 | 12.00 | 10.13 | 12.00 | 54,797 | +1.70(+16.50%) |
Oct 29, 2018 | 10.67 | 10.67 | 10.15 | 10.30 | 46,007 | -0.14(-1.34%) |
Oct 26, 2018 | 10.57 | 10.71 | 10.20 | 10.44 | 37,800 | -0.35(-3.24%) |
Oct 25, 2018 | 10.43 | 10.80 | 10.33 | 10.79 | 19,422 | +0.39(+3.75%) |
Oct 24, 2018 | 10.61 | 10.78 | 10.31 | 10.40 | 73,011 | -0.19(-1.79%) |
Oct 23, 2018 | 10.50 | 10.70 | 10.47 | 10.59 | 63,921 | -0.10(-0.94%) |
Oct 22, 2018 | 10.81 | 11.06 | 10.59 | 10.69 | 12,715 | +0.03(+0.28%) |
Oct 19, 2018 | 10.83 | 11.40 | 10.52 | 10.66 | 29,500 | -0.08(-0.74%) |
Oct 18, 2018 | 10.84 | 10.99 | 10.50 | 10.74 | 14,264 | -0.14(-1.29%) |
Oct 17, 2018 | 10.98 | 11.98 | 10.88 | 10.88 | 19,435 | -0.21(-1.89%) |
Oct 16, 2018 | 11.24 | 11.24 | 10.85 | 11.09 | 24,933 | -0.02(-0.18%) |
Oct 15, 2018 | 11.41 | 11.41 | 10.79 | 11.11 | 40,246 | -0.36(-3.14%) |
Oct 12, 2018 | 10.98 | 12.07 | 10.80 | 11.47 | 199,800 | +0.59(+5.42%) |
Oct 11, 2018 | 10.80 | 10.99 | 10.54 | 10.88 | 73,150 | -0.04(-0.37%) |
Oct 10, 2018 | 11.46 | 11.49 | 10.66 | 10.92 | 424,319 | -0.54(-4.71%) |
Oct 09, 2018 | 11.53 | 11.60 | 11.10 | 11.46 | 62,003 | -0.19(-1.63%) |
Oct 08, 2018 | 11.50 | 12.27 | 11.34 | 11.65 | 35,366 | +0.11(+0.95%) |
Oct 05, 2018 | 11.63 | 12.00 | 11.40 | 11.54 | 123,700 | -0.13(-1.11%) |
Oct 04, 2018 | 11.94 | 11.94 | 11.37 | 11.67 | 170,739 | -0.27(-2.26%) |
Oct 03, 2018 | 11.97 | 12.00 | 11.52 | 11.94 | 86,398 | -0.01(-0.08%) |
Oct 02, 2018 | 12.19 | 12.21 | 11.73 | 11.95 | 184,226 | -0.31(-2.53%) |
Oct 01, 2018 | 11.93 | 12.50 | 11.29 | 12.26 | 54,932 | +0.43(+3.63%) |
Sep 28, 2018 | 11.46 | 12.10 | 11.10 | 11.83 | 45,300 | +0.08(+0.68%) |
Sep 27, 2018 | 11.56 | 11.79 | 11.19 | 11.75 | 94,864 | +0.24(+2.09%) |
Sep 26, 2018 | 11.60 | 11.70 | 11.50 | 11.51 | 87,796 | -0.12(-1.03%) |
Sep 25, 2018 | 12.00 | 12.00 | 11.57 | 11.63 | 11,643 | -0.44(-3.65%) |
Sep 24, 2018 | 12.24 | 12.24 | 11.90 | 12.07 | 168,588 | -0.17(-1.39%) |
Sep 21, 2018 | 12.43 | 12.66 | 12.21 | 12.24 | 49,600 | -0.18(-1.45%) |
Sep 20, 2018 | 11.59 | 12.70 | 11.57 | 12.42 | 132,541 | +0.91(+7.91%) |
Sep 19, 2018 | 11.21 | 11.59 | 10.96 | 11.51 | 113,835 | +0.42(+3.79%) |
Sep 18, 2018 | 10.90 | 11.47 | 10.86 | 11.09 | 82,789 | +0.26(+2.40%) |
Sep 17, 2018 | 10.68 | 10.87 | 10.51 | 10.83 | 37,261 | +0.20(+1.88%) |
Sep 14, 2018 | 10.80 | 11.14 | 10.46 | 10.63 | 85,900 | +0.01(+0.09%) |
Sep 13, 2018 | 10.22 | 10.71 | 10.04 | 10.62 | 46,262 | +0.40(+3.91%) |
Sep 12, 2018 | 9.980 | 10.28 | 9.800 | 10.22 | 371,387 | +0.27(+2.71%) |
Sep 11, 2018 | 9.880 | 10.21 | 9.810 | 9.950 | 154,336 | +0.06(+0.61%) |
Sep 10, 2018 | 10.08 | 10.19 | 9.800 | 9.890 | 376,223 | -0.25(-2.47%) |
Sep 07, 2018 | 9.900 | 10.35 | 9.800 | 10.14 | 226,800 | +0.14(+1.40%) |
Sep 06, 2018 | 10.00 | 10.24 | 9.900 | 10.00 | 111,411 | +0.09(+0.91%) |
Sep 05, 2018 | 10.20 | 10.39 | 9.550 | 9.910 | 143,235 | -0.34(-3.32%) |
Sep 04, 2018 | 10.40 | 10.46 | 10.08 | 10.25 | 57,783 | -0.30(-2.84%) |
Aug 31, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.72(+7.32%) | |
Aug 30, 2018 | 10.44 | 10.44 | 9.700 | 9.830 | 156,617 | -0.61(-5.84%) |
Aug 29, 2018 | 10.55 | 10.76 | 10.25 | 10.44 | 43,971 | -0.04(-0.38%) |
Aug 28, 2018 | 10.66 | 10.69 | 10.45 | 10.48 | 31,791 | -0.17(-1.60%) |
Aug 27, 2018 | 10.36 | 10.79 | 10.34 | 10.65 | 92,645 | +0.36(+3.50%) |
Aug 24, 2018 | 10.43 | 10.51 | 10.25 | 10.29 | 40,600 | -0.17(-1.63%) |
Aug 23, 2018 | 10.35 | 10.68 | 10.28 | 10.46 | 125,567 | +0.15(+1.45%) |
Aug 22, 2018 | 10.38 | 10.59 | 10.23 | 10.31 | 93,234 | +0.02(+0.19%) |
Aug 21, 2018 | 10.77 | 11.31 | 10.25 | 10.29 | 206,787 | -0.37(-3.47%) |
Aug 20, 2018 | 10.73 | 10.95 | 10.57 | 10.66 | 72,560 | -0.37(-3.35%) |
Aug 17, 2018 | 11.10 | 11.36 | 10.40 | 11.03 | 309,300 | -0.10(-0.90%) |
Aug 16, 2018 | 11.10 | 11.66 | 10.95 | 11.13 | 108,361 | +0.03(+0.27%) |
Aug 15, 2018 | 11.22 | 11.41 | 10.60 | 11.10 | 190,342 | -0.32(-2.80%) |
Aug 14, 2018 | 12.55 | 12.55 | 10.30 | 11.42 | 365,280 | -1.18(-9.37%) |
Aug 13, 2018 | 12.58 | 13.08 | 12.08 | 12.60 | 75,445 | -0.29(-2.25%) |
Aug 10, 2018 | 12.84 | 12.91 | 12.69 | 12.89 | 63,100 | +0.05(+0.39%) |
Aug 09, 2018 | 12.88 | 13.00 | 12.70 | 12.84 | 74,300 | +0.08(+0.63%) |
Aug 08, 2018 | 12.84 | 13.25 | 12.69 | 12.76 | 70,488 | -0.02(-0.16%) |
Aug 07, 2018 | 13.03 | 13.03 | 12.66 | 12.78 | 91,883 | -0.12(-0.93%) |
Aug 06, 2018 | 13.18 | 13.18 | 12.70 | 12.90 | 82,101 | -0.22(-1.68%) |
Aug 03, 2018 | 12.88 | 13.42 | 12.47 | 13.12 | 123,000 | +0.36(+2.82%) |
Aug 02, 2018 | 13.02 | 13.02 | 12.25 | 12.76 | 445,203 | -0.25(-1.92%) |