Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.97 | 15.19 | 11.85 | 14.85 | 2,833,135 | +3.29(+28.46%) |
Oct 30, 2018 | 10.95 | 12.70 | 10.00 | 11.56 | 3,298,287 | +2.12(+22.46%) |
Oct 29, 2018 | 9.730 | 9.800 | 9.330 | 9.440 | 220,754 | -0.16(-1.67%) |
Oct 26, 2018 | 9.460 | 9.840 | 9.200 | 9.600 | 219,800 | +0.01(+0.10%) |
Oct 25, 2018 | 9.550 | 9.760 | 9.290 | 9.590 | 276,193 | +0.15(+1.59%) |
Oct 24, 2018 | 10.18 | 10.36 | 9.390 | 9.440 | 367,818 | -0.74(-7.27%) |
Oct 23, 2018 | 10.10 | 10.39 | 9.870 | 10.18 | 192,204 | -0.04(-0.39%) |
Oct 22, 2018 | 10.27 | 10.28 | 9.990 | 10.22 | 143,898 | -0.01(-0.10%) |
Oct 19, 2018 | 10.57 | 10.78 | 10.00 | 10.23 | 156,700 | -0.34(-3.22%) |
Oct 18, 2018 | 10.91 | 11.14 | 10.48 | 10.57 | 334,596 | -0.35(-3.21%) |
Oct 17, 2018 | 10.82 | 10.95 | 10.51 | 10.92 | 141,266 | +0.07(+0.65%) |
Oct 16, 2018 | 10.67 | 11.06 | 10.62 | 10.85 | 237,449 | +0.22(+2.07%) |
Oct 15, 2018 | 10.22 | 10.71 | 10.00 | 10.63 | 222,927 | +0.45(+4.42%) |
Oct 12, 2018 | 10.15 | 10.55 | 9.960 | 10.18 | 432,100 | -0.02(-0.20%) |
Oct 11, 2018 | 9.780 | 10.38 | 9.590 | 10.20 | 592,042 | +0.31(+3.13%) |
Oct 10, 2018 | 9.820 | 10.03 | 9.460 | 9.890 | 355,690 | +0.06(+0.61%) |
Oct 09, 2018 | 9.530 | 10.03 | 9.530 | 9.830 | 372,185 | +0.30(+3.15%) |
Oct 08, 2018 | 9.300 | 9.620 | 9.210 | 9.530 | 403,240 | +0.22(+2.36%) |
Oct 05, 2018 | 9.130 | 9.550 | 9.130 | 9.310 | 284,200 | +0.16(+1.75%) |
Oct 04, 2018 | 9.460 | 9.460 | 8.770 | 9.150 | 322,869 | -0.34(-3.58%) |
Oct 03, 2018 | 9.510 | 9.610 | 9.380 | 9.490 | 200,480 | +0.07(+0.74%) |
Oct 02, 2018 | 9.560 | 9.600 | 9.170 | 9.420 | 261,271 | -0.16(-1.67%) |
Oct 01, 2018 | 9.610 | 9.730 | 9.070 | 9.580 | 822,191 | +0.03(+0.31%) |
Sep 28, 2018 | 9.600 | 9.780 | 9.510 | 9.550 | 434,900 | -0.06(-0.62%) |
Sep 27, 2018 | 9.960 | 10.02 | 9.520 | 9.610 | 249,104 | -0.29(-2.93%) |
Sep 26, 2018 | 10.68 | 10.78 | 9.890 | 9.900 | 201,300 | -0.80(-7.48%) |
Sep 25, 2018 | 10.31 | 10.74 | 10.28 | 10.70 | 331,696 | +0.39(+3.78%) |
Sep 24, 2018 | 10.02 | 10.45 | 9.910 | 10.31 | 204,578 | +0.28(+2.79%) |
Sep 21, 2018 | 10.10 | 10.20 | 9.895 | 10.03 | 767,900 | -0.14(-1.38%) |
Sep 20, 2018 | 10.36 | 10.48 | 10.06 | 10.17 | 225,089 | -0.13(-1.26%) |
Sep 19, 2018 | 10.50 | 10.61 | 10.27 | 10.30 | 230,802 | -0.20(-1.90%) |
Sep 18, 2018 | 10.50 | 10.69 | 10.33 | 10.50 | 265,939 | -0.03(-0.28%) |
Sep 17, 2018 | 11.15 | 11.22 | 10.47 | 10.53 | 208,279 | -0.63(-5.65%) |
Sep 14, 2018 | 11.10 | 11.40 | 11.02 | 11.16 | 145,000 | +0.05(+0.45%) |
Sep 13, 2018 | 11.07 | 11.18 | 10.91 | 11.11 | 155,490 | +0.03(+0.27%) |
Sep 12, 2018 | 11.38 | 11.44 | 11.03 | 11.08 | 169,360 | -0.33(-2.89%) |
Sep 11, 2018 | 11.25 | 11.57 | 11.01 | 11.41 | 304,179 | +0.16(+1.42%) |
Sep 10, 2018 | 11.44 | 11.46 | 11.18 | 11.25 | 169,656 | -0.12(-1.06%) |
Sep 07, 2018 | 11.48 | 11.70 | 11.26 | 11.37 | 147,600 | -0.11(-0.96%) |
Sep 06, 2018 | 11.70 | 11.75 | 11.25 | 11.48 | 239,921 | -0.22(-1.88%) |
Sep 05, 2018 | 11.85 | 11.86 | 11.28 | 11.70 | 298,925 | -0.15(-1.27%) |
Sep 04, 2018 | 12.64 | 12.73 | 11.69 | 11.85 | 419,252 | -0.79(-6.25%) |
Aug 31, 2018 | 12.64 | 12.64 | 12.64 | 0 | +0.36(+2.93%) | |
Aug 30, 2018 | 12.21 | 12.44 | 12.14 | 12.28 | 220,109 | +0.03(+0.24%) |
Aug 29, 2018 | 12.29 | 12.39 | 11.96 | 12.25 | 228,093 | -0.04(-0.33%) |
Aug 28, 2018 | 12.14 | 12.35 | 12.05 | 12.29 | 435,307 | +0.13(+1.07%) |
Aug 27, 2018 | 12.34 | 12.34 | 11.76 | 12.16 | 492,912 | -0.15(-1.22%) |
Aug 24, 2018 | 12.14 | 12.39 | 12.10 | 12.31 | 382,200 | +0.15(+1.23%) |
Aug 23, 2018 | 11.85 | 12.19 | 11.76 | 12.16 | 288,146 | +0.35(+2.96%) |
Aug 22, 2018 | 11.76 | 11.93 | 11.65 | 11.81 | 128,695 | +0.01(+0.08%) |
Aug 21, 2018 | 11.70 | 11.98 | 11.54 | 11.80 | 166,485 | +0.09(+0.77%) |
Aug 20, 2018 | 11.65 | 11.86 | 11.52 | 11.71 | 228,198 | +0.03(+0.26%) |
Aug 17, 2018 | 11.86 | 12.04 | 11.55 | 11.68 | 143,400 | -0.14(-1.18%) |
Aug 16, 2018 | 12.19 | 12.21 | 11.79 | 11.82 | 142,939 | -0.28(-2.31%) |
Aug 15, 2018 | 11.93 | 12.16 | 11.89 | 12.10 | 235,132 | +0.06(+0.50%) |
Aug 14, 2018 | 11.87 | 12.12 | 11.73 | 12.04 | 248,230 | +0.25(+2.12%) |
Aug 13, 2018 | 11.98 | 12.12 | 11.65 | 11.79 | 222,957 | -0.21(-1.75%) |
Aug 10, 2018 | 11.82 | 12.10 | 11.62 | 12.00 | 208,900 | +0.11(+0.93%) |
Aug 09, 2018 | 11.59 | 12.07 | 11.51 | 11.89 | 306,777 | +0.27(+2.32%) |
Aug 08, 2018 | 11.39 | 11.71 | 11.36 | 11.62 | 272,316 | +0.26(+2.29%) |
Aug 07, 2018 | 11.35 | 11.55 | 11.17 | 11.36 | 612,674 | +0.03(+0.26%) |
Aug 06, 2018 | 11.08 | 11.47 | 10.80 | 11.33 | 205,011 | +0.17(+1.52%) |
Aug 03, 2018 | 11.64 | 11.72 | 11.10 | 11.16 | 732,800 | -0.39(-3.38%) |
Aug 02, 2018 | 10.86 | 11.57 | 10.75 | 11.55 | 512,418 | +0.66(+6.06%) |