Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.08 | 13.50 | 10.08 | 12.24 | 155,462 | +2.08(+20.44%) |
Oct 30, 2018 | 10.10 | 10.80 | 9.900 | 10.16 | 3,390 | -0.10(-0.95%) |
Oct 29, 2018 | 10.08 | 11.16 | 10.08 | 10.26 | 10,282 | +0.18(+1.79%) |
Oct 26, 2018 | 10.08 | 10.44 | 9.900 | 10.08 | 8,505 | +0.11(+1.08%) |
Oct 25, 2018 | 9.959 | 10.44 | 9.959 | 9.972 | 3,698 | -0.11(-1.07%) |
Oct 24, 2018 | 10.62 | 10.62 | 9.900 | 10.08 | 9,354 | -0.36(-3.45%) |
Oct 23, 2018 | 10.62 | 10.95 | 10.26 | 10.44 | 8,132 | -0.72(-6.45%) |
Oct 22, 2018 | 10.81 | 11.28 | 10.68 | 11.16 | 5,460 | -0.18(-1.59%) |
Oct 19, 2018 | 10.98 | 11.34 | 10.62 | 11.34 | 6,833 | +0.00(+0.00%) |
Oct 18, 2018 | 11.16 | 11.52 | 10.82 | 11.34 | 5,249 | -0.27(-2.33%) |
Oct 17, 2018 | 11.70 | 12.22 | 11.16 | 11.61 | 5,095 | -0.13(-1.15%) |
Oct 16, 2018 | 10.98 | 12.22 | 10.66 | 11.74 | 13,936 | +0.40(+3.57%) |
Oct 15, 2018 | 10.62 | 12.24 | 10.08 | 11.34 | 39,889 | +0.54(+5.00%) |
Oct 12, 2018 | 10.44 | 10.80 | 10.26 | 10.80 | 5,722 | +0.72(+7.14%) |
Oct 11, 2018 | 10.08 | 10.80 | 9.900 | 10.08 | 9,217 | -0.45(-4.29%) |
Oct 10, 2018 | 10.62 | 10.98 | 10.44 | 10.53 | 13,955 | -0.60(-5.43%) |
Oct 09, 2018 | 10.98 | 11.52 | 10.80 | 11.14 | 23,073 | -0.47(-4.08%) |
Oct 08, 2018 | 11.83 | 11.88 | 11.16 | 11.61 | 13,501 | -0.27(-2.27%) |
Oct 05, 2018 | 12.78 | 13.14 | 11.16 | 11.88 | 45,422 | -0.54(-4.32%) |
Oct 04, 2018 | 12.11 | 13.48 | 11.88 | 12.42 | 29,197 | -0.00(-0.03%) |
Oct 03, 2018 | 10.98 | 14.40 | 10.80 | 12.42 | 103,400 | +0.54(+4.55%) |
Oct 02, 2018 | 13.68 | 15.30 | 10.62 | 11.88 | 276,566 | -6.48(-35.29%) |
Oct 01, 2018 | 10.44 | 18.90 | 10.44 | 18.36 | 474,764 | +8.28(+82.14%) |
Sep 28, 2018 | 9.900 | 10.26 | 9.540 | 10.08 | 15,066 | +0.43(+4.48%) |
Sep 27, 2018 | 9.720 | 10.08 | 9.540 | 9.648 | 6,145 | +0.11(+1.13%) |
Sep 26, 2018 | 10.26 | 10.44 | 9.360 | 9.540 | 17,607 | -0.60(-5.91%) |
Sep 25, 2018 | 9.648 | 12.06 | 9.272 | 10.14 | 94,533 | +0.78(+8.33%) |
Sep 24, 2018 | 9.482 | 9.720 | 9.090 | 9.360 | 9,757 | +0.18(+1.96%) |
Sep 21, 2018 | 9.360 | 9.900 | 9.180 | 9.180 | 29,972 | -0.25(-2.63%) |
Sep 20, 2018 | 9.378 | 9.540 | 9.342 | 9.428 | 4,692 | -0.04(-0.42%) |
Sep 19, 2018 | 9.360 | 9.698 | 9.000 | 9.468 | 8,616 | +0.11(+1.15%) |
Sep 18, 2018 | 9.090 | 9.504 | 9.090 | 9.360 | 7,861 | +0.09(+0.97%) |
Sep 17, 2018 | 9.482 | 9.720 | 9.270 | 9.270 | 6,465 | -0.27(-2.83%) |
Sep 14, 2018 | 9.540 | 9.720 | 9.180 | 9.540 | 10,688 | -0.21(-2.12%) |
Sep 13, 2018 | 9.900 | 10.24 | 9.540 | 9.747 | 14,542 | -0.33(-3.30%) |
Sep 12, 2018 | 10.44 | 10.44 | 9.900 | 10.08 | 16,658 | -0.18(-1.75%) |
Sep 11, 2018 | 9.990 | 10.80 | 9.900 | 10.26 | 36,934 | +0.00(+0.00%) |
Sep 10, 2018 | 10.08 | 10.26 | 9.900 | 10.26 | 6,637 | +0.18(+1.79%) |
Sep 07, 2018 | 10.80 | 10.80 | 10.08 | 10.08 | 9,100 | -0.58(-5.49%) |
Sep 06, 2018 | 10.76 | 10.80 | 10.26 | 10.66 | 9,899 | +0.05(+0.44%) |
Sep 05, 2018 | 11.20 | 11.34 | 10.48 | 10.62 | 8,510 | -0.59(-5.25%) |
Sep 04, 2018 | 11.34 | 11.43 | 10.98 | 11.21 | 10,020 | +0.12(+1.07%) |
Aug 31, 2018 | 11.09 | 11.09 | 11.09 | 0 | -0.07(-0.65%) | |
Aug 30, 2018 | 11.16 | 11.43 | 11.00 | 11.16 | 10,778 | +0.16(+1.44%) |
Aug 29, 2018 | 11.16 | 11.25 | 10.62 | 11.00 | 8,360 | +0.20(+1.87%) |
Aug 28, 2018 | 10.80 | 11.34 | 10.44 | 10.80 | 12,889 | -0.00(-0.02%) |
Aug 27, 2018 | 10.37 | 10.98 | 10.28 | 10.80 | 18,100 | +0.36(+3.47%) |
Aug 24, 2018 | 10.62 | 10.80 | 10.44 | 10.44 | 9,055 | -0.04(-0.43%) |
Aug 23, 2018 | 10.26 | 10.98 | 10.08 | 10.48 | 5,595 | +0.04(+0.41%) |
Aug 22, 2018 | 11.70 | 11.70 | 10.26 | 10.44 | 31,463 | -0.72(-6.44%) |
Aug 21, 2018 | 10.26 | 11.70 | 10.26 | 11.16 | 50,540 | +0.66(+6.29%) |
Aug 20, 2018 | 10.62 | 10.62 | 10.12 | 10.50 | 12,007 | +0.15(+1.44%) |
Aug 17, 2018 | 10.35 | 10.80 | 9.900 | 10.35 | 19,583 | -0.45(-4.15%) |
Aug 16, 2018 | 10.80 | 11.13 | 10.33 | 10.80 | 11,066 | -0.00(-0.02%) |
Aug 15, 2018 | 11.16 | 11.16 | 10.80 | 10.80 | 7,034 | -0.39(-3.47%) |
Aug 14, 2018 | 10.91 | 11.52 | 10.91 | 11.19 | 11,377 | +0.21(+1.90%) |
Aug 13, 2018 | 11.88 | 12.06 | 10.80 | 10.98 | 30,629 | -0.90(-7.58%) |
Aug 10, 2018 | 12.06 | 12.24 | 11.70 | 11.88 | 15,094 | -0.54(-4.35%) |
Aug 09, 2018 | 11.88 | 12.42 | 11.70 | 12.42 | 13,091 | +0.36(+2.99%) |
Aug 08, 2018 | 12.42 | 12.96 | 11.70 | 12.06 | 38,158 | -0.36(-2.90%) |
Aug 07, 2018 | 13.14 | 13.50 | 12.42 | 12.42 | 47,828 | -1.07(-7.90%) |
Aug 06, 2018 | 13.50 | 14.20 | 12.96 | 13.49 | 49,090 | -0.01(-0.11%) |
Aug 03, 2018 | 13.68 | 14.58 | 12.96 | 13.50 | 68,888 | +0.18(+1.35%) |
Aug 02, 2018 | 12.06 | 16.02 | 11.88 | 13.32 | 230,560 | +1.08(+8.82%) |