Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.83 | 16.59 | 14.60 | 16.37 | 472,975 | +1.84(+12.66%) |
Oct 30, 2018 | 12.90 | 14.60 | 12.90 | 14.53 | 559,599 | +1.75(+13.69%) |
Oct 29, 2018 | 12.77 | 13.03 | 12.61 | 12.78 | 108,980 | +0.17(+1.35%) |
Oct 26, 2018 | 12.45 | 12.81 | 12.41 | 12.61 | 91,200 | +0.01(+0.08%) |
Oct 25, 2018 | 12.41 | 12.71 | 12.37 | 12.60 | 79,570 | +0.25(+2.02%) |
Oct 24, 2018 | 12.54 | 12.63 | 12.32 | 12.35 | 142,152 | -0.13(-1.04%) |
Oct 23, 2018 | 12.56 | 12.60 | 12.19 | 12.48 | 79,245 | -0.24(-1.89%) |
Oct 22, 2018 | 12.53 | 12.79 | 12.48 | 12.72 | 108,920 | +0.24(+1.92%) |
Oct 19, 2018 | 12.57 | 12.73 | 12.37 | 12.48 | 114,300 | -0.08(-0.64%) |
Oct 18, 2018 | 12.46 | 12.61 | 12.29 | 12.56 | 119,106 | +0.05(+0.40%) |
Oct 17, 2018 | 12.58 | 12.68 | 12.35 | 12.51 | 75,384 | -0.12(-0.95%) |
Oct 16, 2018 | 12.20 | 12.64 | 12.15 | 12.63 | 65,144 | +0.48(+3.95%) |
Oct 15, 2018 | 12.07 | 12.18 | 11.95 | 12.15 | 87,087 | +0.08(+0.66%) |
Oct 12, 2018 | 12.32 | 12.41 | 11.87 | 12.07 | 147,600 | -0.08(-0.66%) |
Oct 11, 2018 | 12.19 | 12.54 | 11.73 | 12.15 | 178,036 | -0.20(-1.62%) |
Oct 10, 2018 | 12.56 | 12.65 | 12.24 | 12.35 | 210,998 | -0.30(-2.37%) |
Oct 09, 2018 | 12.55 | 12.76 | 12.53 | 12.65 | 99,667 | +0.05(+0.40%) |
Oct 08, 2018 | 12.70 | 12.76 | 12.49 | 12.60 | 139,212 | -0.16(-1.25%) |
Oct 05, 2018 | 12.64 | 12.86 | 12.62 | 12.76 | 156,300 | -0.01(-0.08%) |
Oct 04, 2018 | 13.25 | 13.29 | 12.46 | 12.77 | 581,019 | -1.11(-8.00%) |
Oct 03, 2018 | 13.79 | 13.98 | 13.64 | 13.88 | 104,043 | +0.17(+1.24%) |
Oct 02, 2018 | 13.75 | 13.77 | 13.63 | 13.71 | 71,193 | -0.03(-0.22%) |
Oct 01, 2018 | 13.65 | 13.83 | 13.59 | 13.74 | 139,257 | +0.09(+0.66%) |
Sep 28, 2018 | 13.40 | 13.70 | 13.35 | 13.65 | 242,500 | +0.25(+1.87%) |
Sep 27, 2018 | 13.35 | 13.50 | 13.34 | 13.40 | 111,538 | +0.00(+0.00%) |
Sep 26, 2018 | 13.65 | 13.65 | 13.30 | 13.40 | 51,368 | -0.25(-1.83%) |
Sep 25, 2018 | 13.70 | 13.75 | 13.55 | 13.65 | 51,087 | -0.05(-0.36%) |
Sep 24, 2018 | 13.40 | 13.80 | 13.40 | 13.70 | 108,601 | +0.30(+2.24%) |
Sep 21, 2018 | 13.50 | 13.65 | 13.25 | 13.40 | 163,200 | +0.05(+0.37%) |
Sep 20, 2018 | 13.40 | 13.53 | 13.05 | 13.35 | 83,010 | -0.05(-0.37%) |
Sep 19, 2018 | 13.55 | 13.73 | 13.30 | 13.40 | 127,858 | -0.20(-1.47%) |
Sep 18, 2018 | 13.40 | 13.65 | 13.20 | 13.60 | 87,712 | +0.15(+1.12%) |
Sep 17, 2018 | 13.30 | 13.55 | 12.95 | 13.45 | 149,812 | +0.15(+1.13%) |
Sep 14, 2018 | 13.60 | 13.65 | 12.90 | 13.30 | 144,300 | -0.30(-2.21%) |
Sep 13, 2018 | 13.70 | 13.90 | 13.60 | 13.60 | 49,088 | -0.10(-0.73%) |
Sep 12, 2018 | 13.70 | 13.85 | 13.35 | 13.70 | 80,290 | +0.05(+0.37%) |
Sep 11, 2018 | 13.65 | 13.80 | 13.52 | 13.65 | 45,263 | -0.05(-0.36%) |
Sep 10, 2018 | 13.75 | 13.85 | 13.65 | 13.70 | 46,265 | +0.00(+0.00%) |
Sep 07, 2018 | 13.75 | 13.78 | 13.60 | 13.70 | 91,800 | -0.05(-0.36%) |
Sep 06, 2018 | 14.30 | 14.30 | 13.50 | 13.75 | 114,738 | -0.45(-3.17%) |
Sep 05, 2018 | 14.20 | 14.30 | 13.85 | 14.20 | 61,895 | -0.10(-0.70%) |
Sep 04, 2018 | 14.20 | 14.35 | 13.85 | 14.30 | 92,948 | -0.05(-0.35%) |
Aug 31, 2018 | 14.35 | 14.35 | 14.35 | 0 | -0.10(-0.69%) | |
Aug 30, 2018 | 14.45 | 14.58 | 14.35 | 14.45 | 106,649 | +0.00(+0.00%) |
Aug 29, 2018 | 14.45 | 14.60 | 14.40 | 14.45 | 52,548 | +0.00(+0.00%) |
Aug 28, 2018 | 14.50 | 14.55 | 14.30 | 14.45 | 45,951 | +0.00(+0.00%) |
Aug 27, 2018 | 14.80 | 14.81 | 14.40 | 14.45 | 54,814 | -0.25(-1.70%) |
Aug 24, 2018 | 14.45 | 14.90 | 14.44 | 14.70 | 76,600 | +0.30(+2.08%) |
Aug 23, 2018 | 14.45 | 14.53 | 14.15 | 14.40 | 168,022 | +0.00(+0.00%) |
Aug 22, 2018 | 14.75 | 14.75 | 14.30 | 14.40 | 144,533 | -0.35(-2.37%) |
Aug 21, 2018 | 14.60 | 14.85 | 14.60 | 14.75 | 47,763 | +0.15(+1.03%) |
Aug 20, 2018 | 14.85 | 14.90 | 14.40 | 14.60 | 98,177 | -0.25(-1.68%) |
Aug 17, 2018 | 14.80 | 14.95 | 14.78 | 14.85 | 80,000 | +0.15(+1.02%) |
Aug 16, 2018 | 14.45 | 15.10 | 14.41 | 14.70 | 311,125 | +0.30(+2.08%) |
Aug 15, 2018 | 14.75 | 14.80 | 14.35 | 14.40 | 163,353 | -0.35(-2.37%) |
Aug 14, 2018 | 14.30 | 14.85 | 14.30 | 14.75 | 146,939 | +0.35(+2.43%) |
Aug 13, 2018 | 14.20 | 14.50 | 14.00 | 14.40 | 153,786 | +0.25(+1.77%) |
Aug 10, 2018 | 14.15 | 14.45 | 13.90 | 14.15 | 98,500 | +0.00(+0.00%) |
Aug 09, 2018 | 14.40 | 14.90 | 13.80 | 14.15 | 187,395 | -0.25(-1.74%) |
Aug 08, 2018 | 14.60 | 14.72 | 14.12 | 14.40 | 192,293 | -0.05(-0.35%) |
Aug 07, 2018 | 14.50 | 15.35 | 14.25 | 14.45 | 346,486 | +0.10(+0.70%) |
Aug 06, 2018 | 13.70 | 14.50 | 13.70 | 14.35 | 196,700 | +0.70(+5.13%) |
Aug 03, 2018 | 13.30 | 13.85 | 13.30 | 13.65 | 150,100 | +0.35(+2.63%) |
Aug 02, 2018 | 13.20 | 13.40 | 13.05 | 13.30 | 60,959 | +0.05(+0.38%) |