Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.200 | 9.210 | 8.770 | 8.770 | 32,752 | -0.33(-3.63%) |
Oct 30, 2018 | 9.120 | 9.350 | 9.010 | 9.100 | 11,240 | -0.05(-0.55%) |
Oct 29, 2018 | 9.220 | 9.380 | 9.080 | 9.150 | 3,927 | -0.02(-0.22%) |
Oct 26, 2018 | 9.200 | 9.400 | 8.850 | 9.170 | 10,600 | -0.03(-0.33%) |
Oct 25, 2018 | 9.340 | 9.905 | 8.860 | 9.200 | 47,503 | -0.03(-0.33%) |
Oct 24, 2018 | 9.300 | 10.20 | 8.900 | 9.230 | 109,189 | -0.07(-0.75%) |
Oct 23, 2018 | 9.780 | 9.850 | 9.150 | 9.300 | 60,950 | -0.62(-6.25%) |
Oct 22, 2018 | 10.02 | 10.10 | 9.514 | 9.920 | 11,693 | -0.15(-1.49%) |
Oct 19, 2018 | 9.980 | 10.09 | 9.780 | 10.07 | 18,000 | +0.20(+2.03%) |
Oct 18, 2018 | 9.920 | 10.15 | 9.520 | 9.870 | 132,940 | -0.10(-1.00%) |
Oct 17, 2018 | 9.810 | 10.31 | 9.750 | 9.970 | 49,507 | +0.09(+0.91%) |
Oct 16, 2018 | 9.640 | 10.15 | 9.640 | 9.880 | 28,803 | +0.31(+3.24%) |
Oct 15, 2018 | 9.960 | 10.49 | 9.510 | 9.570 | 14,606 | -0.41(-4.11%) |
Oct 12, 2018 | 9.260 | 10.22 | 9.120 | 9.980 | 165,100 | +0.92(+10.15%) |
Oct 11, 2018 | 9.480 | 10.44 | 8.590 | 9.060 | 114,620 | -0.48(-5.03%) |
Oct 10, 2018 | 10.41 | 10.50 | 9.500 | 9.540 | 75,192 | -0.91(-8.71%) |
Oct 09, 2018 | 10.52 | 11.06 | 10.25 | 10.45 | 22,346 | +0.08(+0.77%) |
Oct 08, 2018 | 11.00 | 11.00 | 10.12 | 10.37 | 156,158 | -0.68(-6.15%) |
Oct 05, 2018 | 11.12 | 11.17 | 11.05 | 11.05 | 34,400 | -0.04(-0.36%) |
Oct 04, 2018 | 11.10 | 11.28 | 10.98 | 11.09 | 22,821 | +0.00(+0.00%) |
Oct 03, 2018 | 11.24 | 11.24 | 11.00 | 11.09 | 19,264 | -0.14(-1.25%) |
Oct 02, 2018 | 11.60 | 11.60 | 11.20 | 11.23 | 18,656 | -0.42(-3.61%) |
Oct 01, 2018 | 12.01 | 12.36 | 11.49 | 11.65 | 23,194 | -0.36(-3.00%) |
Sep 28, 2018 | 12.29 | 12.29 | 11.79 | 12.01 | 38,200 | -0.20(-1.64%) |
Sep 27, 2018 | 12.00 | 12.31 | 12.00 | 12.21 | 37,146 | +0.21(+1.75%) |
Sep 26, 2018 | 11.75 | 12.21 | 11.70 | 12.00 | 46,300 | +0.33(+2.83%) |
Sep 25, 2018 | 11.99 | 13.00 | 11.62 | 11.67 | 68,162 | -0.32(-2.67%) |
Sep 24, 2018 | 11.60 | 12.22 | 11.25 | 11.99 | 109,472 | +0.67(+5.92%) |
Sep 21, 2018 | 11.97 | 11.97 | 11.32 | 11.32 | 447,400 | -0.30(-2.58%) |
Sep 20, 2018 | 11.83 | 12.20 | 11.61 | 11.62 | 65,693 | +0.02(+0.17%) |
Sep 19, 2018 | 11.79 | 12.50 | 11.60 | 11.60 | 50,022 | -0.27(-2.27%) |
Sep 18, 2018 | 11.99 | 12.34 | 11.60 | 11.87 | 53,358 | +0.05(+0.42%) |
Sep 17, 2018 | 12.57 | 12.57 | 11.81 | 11.82 | 28,743 | -0.25(-2.07%) |
Sep 14, 2018 | 12.00 | 13.38 | 11.87 | 12.07 | 45,000 | +0.07(+0.58%) |
Sep 13, 2018 | 12.23 | 12.59 | 11.75 | 12.00 | 29,843 | -0.14(-1.15%) |
Sep 12, 2018 | 12.38 | 12.71 | 12.12 | 12.14 | 49,717 | -0.28(-2.25%) |
Sep 11, 2018 | 12.59 | 13.54 | 12.01 | 12.42 | 55,966 | -0.23(-1.82%) |
Sep 10, 2018 | 12.54 | 13.43 | 12.17 | 12.65 | 52,077 | +0.04(+0.32%) |
Sep 07, 2018 | 13.03 | 13.77 | 12.06 | 12.61 | 77,400 | -0.50(-3.81%) |
Sep 06, 2018 | 13.66 | 14.32 | 13.00 | 13.11 | 63,118 | -0.19(-1.43%) |
Sep 05, 2018 | 14.43 | 14.67 | 13.00 | 13.30 | 66,906 | -1.03(-7.19%) |
Sep 04, 2018 | 14.60 | 15.88 | 14.33 | 14.33 | 42,216 | -0.27(-1.85%) |
Aug 31, 2018 | 14.60 | 14.60 | 14.60 | 0 | -1.10(-7.01%) | |
Aug 30, 2018 | 14.49 | 15.75 | 14.42 | 15.70 | 136,930 | +1.25(+8.65%) |
Aug 29, 2018 | 14.28 | 14.46 | 14.18 | 14.45 | 8,352 | -0.02(-0.14%) |
Aug 28, 2018 | 14.15 | 14.50 | 13.84 | 14.47 | 35,661 | +0.33(+2.33%) |
Aug 27, 2018 | 14.20 | 14.20 | 14.07 | 14.14 | 2,935 | -0.05(-0.35%) |
Aug 24, 2018 | 13.87 | 14.20 | 13.80 | 14.19 | 5,200 | -0.01(-0.07%) |
Aug 23, 2018 | 14.10 | 14.20 | 13.75 | 14.20 | 38,363 | -0.05(-0.35%) |
Aug 22, 2018 | 13.83 | 14.38 | 13.76 | 14.25 | 29,021 | +0.38(+2.78%) |
Aug 21, 2018 | 13.14 | 13.91 | 13.14 | 13.87 | 19,622 | +0.64(+4.88%) |
Aug 20, 2018 | 13.72 | 13.93 | 12.93 | 13.22 | 14,418 | -0.60(-4.34%) |
Aug 17, 2018 | 12.74 | 13.96 | 12.74 | 13.82 | 15,000 | +1.13(+8.90%) |
Aug 16, 2018 | 12.88 | 12.90 | 12.63 | 12.69 | 29,766 | -0.20(-1.55%) |
Aug 15, 2018 | 12.66 | 13.34 | 12.66 | 12.89 | 28,520 | +0.22(+1.74%) |
Aug 14, 2018 | 12.87 | 13.38 | 12.67 | 12.67 | 37,994 | -0.22(-1.71%) |
Aug 13, 2018 | 13.21 | 13.21 | 12.66 | 12.89 | 20,166 | -0.11(-0.85%) |
Aug 10, 2018 | 12.66 | 13.10 | 12.66 | 13.00 | 10,900 | -0.39(-2.91%) |
Aug 09, 2018 | 13.21 | 13.54 | 12.91 | 13.39 | 23,670 | +0.16(+1.21%) |
Aug 08, 2018 | 12.83 | 13.60 | 12.41 | 13.23 | 29,433 | +0.40(+3.12%) |
Aug 07, 2018 | 13.00 | 13.00 | 12.70 | 12.83 | 2,790 | +0.05(+0.39%) |
Aug 06, 2018 | 13.17 | 13.25 | 12.64 | 12.78 | 9,680 | -0.41(-3.11%) |
Aug 03, 2018 | 12.85 | 13.24 | 12.75 | 13.19 | 15,200 | -0.11(-0.83%) |
Aug 02, 2018 | 13.00 | 13.73 | 12.56 | 13.30 | 37,974 | +0.23(+1.76%) |