Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.55 | 11.15 | 10.50 | 11.15 | 71,600 | +0.35(+3.24%) |
Sep 27, 2018 | 10.75 | 11.05 | 10.15 | 10.80 | 184,698 | +0.00(+0.00%) |
Sep 26, 2018 | 10.75 | 11.10 | 10.60 | 10.80 | 107,645 | +0.00(+0.00%) |
Sep 25, 2018 | 10.75 | 11.03 | 10.60 | 10.80 | 35,031 | +0.00(+0.00%) |
Sep 24, 2018 | 10.80 | 11.05 | 10.70 | 10.80 | 74,261 | +0.10(+0.93%) |
Sep 21, 2018 | 11.00 | 11.35 | 10.35 | 10.70 | 472,100 | -0.35(-3.17%) |
Sep 20, 2018 | 10.75 | 11.15 | 10.75 | 11.05 | 97,226 | +0.30(+2.79%) |
Sep 19, 2018 | 10.40 | 10.90 | 10.40 | 10.75 | 68,819 | +0.20(+1.90%) |
Sep 18, 2018 | 10.90 | 10.95 | 10.55 | 10.55 | 57,267 | -0.40(-3.65%) |
Sep 17, 2018 | 10.85 | 11.15 | 10.70 | 10.95 | 68,582 | +0.05(+0.46%) |
Sep 14, 2018 | 10.60 | 11.00 | 10.45 | 10.90 | 53,800 | +0.25(+2.35%) |
Sep 13, 2018 | 10.60 | 10.71 | 10.30 | 10.65 | 75,884 | +0.05(+0.47%) |
Sep 12, 2018 | 10.85 | 10.88 | 10.55 | 10.60 | 76,065 | -0.30(-2.75%) |
Sep 11, 2018 | 11.25 | 11.30 | 10.90 | 10.90 | 40,676 | -0.35(-3.11%) |
Sep 10, 2018 | 11.45 | 11.45 | 10.82 | 11.25 | 91,949 | -0.20(-1.75%) |
Sep 07, 2018 | 11.35 | 11.60 | 11.30 | 11.45 | 87,700 | +0.05(+0.44%) |
Sep 06, 2018 | 11.20 | 11.50 | 11.20 | 11.40 | 74,592 | +0.10(+0.88%) |
Sep 05, 2018 | 11.45 | 11.45 | 11.00 | 11.30 | 143,432 | -0.10(-0.88%) |
Sep 04, 2018 | 11.80 | 11.90 | 10.65 | 11.40 | 267,933 | +1.80(+18.75%) |
Aug 31, 2018 | 9.600 | 9.600 | 9.600 | 0 | +0.30(+3.23%) | |
Aug 30, 2018 | 10.55 | 10.55 | 8.850 | 9.300 | 234,407 | -1.60(-14.68%) |
Aug 29, 2018 | 11.60 | 11.60 | 10.80 | 10.90 | 104,649 | -0.70(-6.03%) |
Aug 28, 2018 | 11.75 | 11.75 | 11.45 | 11.60 | 47,180 | -0.15(-1.28%) |
Aug 27, 2018 | 12.80 | 12.80 | 11.50 | 11.75 | 240,839 | -1.05(-8.20%) |
Aug 24, 2018 | 12.70 | 12.80 | 12.70 | 12.80 | 74,900 | +0.10(+0.79%) |
Aug 23, 2018 | 12.65 | 12.82 | 12.65 | 12.70 | 81,498 | -0.05(-0.39%) |
Aug 22, 2018 | 12.75 | 12.85 | 12.62 | 12.75 | 121,107 | -0.05(-0.39%) |
Aug 21, 2018 | 12.65 | 12.85 | 12.50 | 12.80 | 212,142 | +0.10(+0.79%) |
Aug 20, 2018 | 12.65 | 12.80 | 12.50 | 12.70 | 109,412 | -0.05(-0.39%) |
Aug 17, 2018 | 12.55 | 12.80 | 12.55 | 12.75 | 117,900 | +0.10(+0.79%) |
Aug 16, 2018 | 12.45 | 12.80 | 12.45 | 12.65 | 98,898 | +0.10(+0.80%) |
Aug 15, 2018 | 12.40 | 12.75 | 12.35 | 12.55 | 65,158 | +0.10(+0.80%) |
Aug 14, 2018 | 12.25 | 12.50 | 12.05 | 12.45 | 39,575 | +0.20(+1.63%) |
Aug 13, 2018 | 12.10 | 12.40 | 11.55 | 12.25 | 83,058 | -0.05(-0.41%) |
Aug 10, 2018 | 12.40 | 12.60 | 11.95 | 12.30 | 258,900 | -0.20(-1.60%) |
Aug 09, 2018 | 12.60 | 12.65 | 12.35 | 12.50 | 42,259 | -0.15(-1.19%) |
Aug 08, 2018 | 12.60 | 12.75 | 12.38 | 12.65 | 133,169 | +0.05(+0.40%) |
Aug 07, 2018 | 12.75 | 12.85 | 12.30 | 12.60 | 36,331 | -0.15(-1.18%) |
Aug 06, 2018 | 13.05 | 13.20 | 12.70 | 12.75 | 53,154 | -0.30(-2.30%) |
Aug 03, 2018 | 13.30 | 13.30 | 12.90 | 13.05 | 52,000 | -0.27(-2.06%) |
Aug 02, 2018 | 13.40 | 13.55 | 13.25 | 13.32 | 50,025 | -0.12(-0.93%) |
Aug 01, 2018 | 13.35 | 13.50 | 13.05 | 13.45 | 52,812 | +0.05(+0.37%) |
Jul 31, 2018 | 13.30 | 13.45 | 13.20 | 13.40 | 116,762 | +0.15(+1.13%) |
Jul 30, 2018 | 13.40 | 13.50 | 13.05 | 13.25 | 105,701 | -0.15(-1.12%) |
Jul 27, 2018 | 13.35 | 13.45 | 13.21 | 13.40 | 211,200 | +0.05(+0.37%) |
Jul 26, 2018 | 13.30 | 13.50 | 13.20 | 13.35 | 108,291 | +0.00(+0.00%) |
Jul 25, 2018 | 13.05 | 13.40 | 13.00 | 13.35 | 136,037 | +0.25(+1.91%) |
Jul 24, 2018 | 13.20 | 13.25 | 13.10 | 13.10 | 74,037 | -0.10(-0.76%) |
Jul 23, 2018 | 13.15 | 13.30 | 13.10 | 13.20 | 56,909 | +0.00(+0.00%) |
Jul 20, 2018 | 13.05 | 13.30 | 12.95 | 13.20 | 96,829 | +0.10(+0.76%) |
Jul 19, 2018 | 13.05 | 13.40 | 12.60 | 13.10 | 134,263 | +0.05(+0.38%) |
Jul 18, 2018 | 13.15 | 13.20 | 12.95 | 13.05 | 68,280 | -0.10(-0.76%) |
Jul 17, 2018 | 13.15 | 13.25 | 13.05 | 13.15 | 58,906 | +0.00(+0.00%) |
Jul 16, 2018 | 13.05 | 13.20 | 12.90 | 13.15 | 82,870 | +0.05(+0.38%) |
Jul 13, 2018 | 13.00 | 13.15 | 12.90 | 13.10 | 63,609 | +0.05(+0.38%) |
Jul 12, 2018 | 13.07 | 13.00 | 13.05 | 48,198 | +0.00(+0.00%) | |
Jul 11, 2018 | 13.05 | 13.15 | 12.95 | 13.05 | 78,594 | -0.05(-0.38%) |
Jul 10, 2018 | 13.00 | 13.15 | 12.85 | 13.10 | 79,386 | +0.05(+0.38%) |
Jul 09, 2018 | 13.10 | 13.10 | 12.85 | 13.05 | 102,066 | -0.05(-0.38%) |
Jul 06, 2018 | 13.10 | 13.20 | 13.00 | 13.10 | 66,086 | -0.05(-0.38%) |
Jul 05, 2018 | 13.00 | 13.15 | 12.95 | 13.15 | 78,847 | +0.20(+1.54%) |
Jul 03, 2018 | 12.95 | 12.95 | 12.95 | 0 | -0.10(-0.77%) |