Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.810 | 9.810 | 9.300 | 9.530 | 73,863 | -0.09(-0.94%) |
Oct 30, 2018 | 9.360 | 9.650 | 9.260 | 9.620 | 131,374 | +0.23(+2.45%) |
Oct 29, 2018 | 9.800 | 9.895 | 9.288 | 9.390 | 40,735 | -0.38(-3.89%) |
Oct 26, 2018 | 10.09 | 10.09 | 9.740 | 9.770 | 49,700 | -0.47(-4.59%) |
Oct 25, 2018 | 10.13 | 10.37 | 10.06 | 10.24 | 76,849 | +0.17(+1.69%) |
Oct 24, 2018 | 10.66 | 10.66 | 10.03 | 10.07 | 120,580 | -0.64(-5.98%) |
Oct 23, 2018 | 10.78 | 10.89 | 10.65 | 10.71 | 135,253 | -0.24(-2.19%) |
Oct 22, 2018 | 10.99 | 11.04 | 10.84 | 10.95 | 34,471 | +0.01(+0.09%) |
Oct 19, 2018 | 11.04 | 11.15 | 10.75 | 10.94 | 65,500 | -0.11(-1.00%) |
Oct 18, 2018 | 11.36 | 11.36 | 10.99 | 11.05 | 65,384 | -0.32(-2.81%) |
Oct 17, 2018 | 11.47 | 11.47 | 11.02 | 11.37 | 53,114 | -0.15(-1.30%) |
Oct 16, 2018 | 11.34 | 11.61 | 11.09 | 11.52 | 40,899 | +0.23(+2.04%) |
Oct 15, 2018 | 11.43 | 11.51 | 11.14 | 11.29 | 65,895 | -0.23(-2.00%) |
Oct 12, 2018 | 11.99 | 12.02 | 11.48 | 11.52 | 82,500 | -0.30(-2.54%) |
Oct 11, 2018 | 12.65 | 12.65 | 11.80 | 11.82 | 185,757 | -0.84(-6.64%) |
Oct 10, 2018 | 12.72 | 12.79 | 12.63 | 12.66 | 92,653 | -0.12(-0.94%) |
Oct 09, 2018 | 12.95 | 13.00 | 12.72 | 12.78 | 104,866 | -0.17(-1.31%) |
Oct 08, 2018 | 12.66 | 13.05 | 12.48 | 12.95 | 132,978 | +0.39(+3.11%) |
Oct 05, 2018 | 12.47 | 12.63 | 12.41 | 12.56 | 78,600 | +0.07(+0.56%) |
Oct 04, 2018 | 12.30 | 12.53 | 12.29 | 12.49 | 81,887 | +0.20(+1.63%) |
Oct 03, 2018 | 12.01 | 12.32 | 11.78 | 12.29 | 73,847 | +0.30(+2.50%) |
Oct 02, 2018 | 12.25 | 12.30 | 11.84 | 11.99 | 123,144 | -0.19(-1.56%) |
Oct 01, 2018 | 12.59 | 12.69 | 12.04 | 12.18 | 75,514 | -0.29(-2.33%) |
Sep 28, 2018 | 13.07 | 13.24 | 12.46 | 12.47 | 143,200 | -0.72(-5.46%) |
Sep 27, 2018 | 12.70 | 13.49 | 12.68 | 13.19 | 214,754 | +0.49(+3.86%) |
Sep 26, 2018 | 12.69 | 12.92 | 12.45 | 12.70 | 218,131 | +0.00(+0.00%) |
Sep 25, 2018 | 13.07 | 13.08 | 12.49 | 12.70 | 108,310 | -0.38(-2.91%) |
Sep 24, 2018 | 12.90 | 13.10 | 12.81 | 13.08 | 102,978 | +0.18(+1.40%) |
Sep 21, 2018 | 13.12 | 13.16 | 12.88 | 12.90 | 369,800 | -0.21(-1.60%) |
Sep 20, 2018 | 13.22 | 13.34 | 13.06 | 13.11 | 151,519 | -0.08(-0.61%) |
Sep 19, 2018 | 13.18 | 13.46 | 13.18 | 13.19 | 59,795 | -0.01(-0.08%) |
Sep 18, 2018 | 13.08 | 13.34 | 12.98 | 13.20 | 75,151 | +0.12(+0.92%) |
Sep 17, 2018 | 13.11 | 13.27 | 13.05 | 13.08 | 105,452 | -0.07(-0.53%) |
Sep 14, 2018 | 13.21 | 13.32 | 13.02 | 13.15 | 39,200 | -0.07(-0.53%) |
Sep 13, 2018 | 14.18 | 14.20 | 13.19 | 13.22 | 78,466 | -0.89(-6.31%) |
Sep 12, 2018 | 14.14 | 14.20 | 13.96 | 14.11 | 55,050 | -0.08(-0.56%) |
Sep 11, 2018 | 14.08 | 14.30 | 14.05 | 14.19 | 64,188 | +0.10(+0.71%) |
Sep 10, 2018 | 13.69 | 14.21 | 13.69 | 14.09 | 78,450 | +0.47(+3.45%) |
Sep 07, 2018 | 13.78 | 13.89 | 13.44 | 13.62 | 60,700 | -0.18(-1.30%) |
Sep 06, 2018 | 14.00 | 14.09 | 13.78 | 13.80 | 51,767 | -0.19(-1.36%) |
Sep 05, 2018 | 14.07 | 14.11 | 13.89 | 13.99 | 73,804 | -0.13(-0.92%) |
Sep 04, 2018 | 13.79 | 14.16 | 13.79 | 14.12 | 61,191 | +0.31(+2.24%) |
Aug 31, 2018 | 13.81 | 13.81 | 13.81 | 0 | -0.22(-1.57%) | |
Aug 30, 2018 | 13.80 | 14.06 | 13.69 | 14.03 | 33,713 | +0.25(+1.81%) |
Aug 29, 2018 | 13.60 | 13.90 | 13.54 | 13.78 | 36,204 | +0.20(+1.47%) |
Aug 28, 2018 | 13.99 | 14.05 | 13.51 | 13.58 | 46,446 | -0.42(-3.00%) |
Aug 27, 2018 | 13.82 | 14.16 | 13.82 | 14.00 | 40,283 | +0.21(+1.52%) |
Aug 24, 2018 | 13.85 | 13.90 | 13.72 | 13.79 | 44,300 | -0.05(-0.36%) |
Aug 23, 2018 | 14.10 | 14.10 | 13.81 | 13.84 | 33,573 | -0.25(-1.77%) |
Aug 22, 2018 | 14.06 | 14.22 | 13.94 | 14.09 | 75,980 | +0.08(+0.57%) |
Aug 21, 2018 | 13.63 | 14.05 | 13.63 | 14.01 | 80,188 | +0.41(+3.01%) |
Aug 20, 2018 | 13.60 | 13.84 | 13.60 | 13.60 | 79,200 | +0.07(+0.52%) |
Aug 17, 2018 | 13.76 | 13.76 | 13.42 | 13.53 | 116,100 | -0.27(-1.96%) |
Aug 16, 2018 | 13.62 | 13.92 | 13.55 | 13.80 | 248,233 | +0.20(+1.47%) |
Aug 15, 2018 | 13.34 | 13.61 | 13.26 | 13.60 | 97,388 | +0.15(+1.12%) |
Aug 14, 2018 | 13.19 | 13.49 | 13.18 | 13.45 | 73,744 | +0.27(+2.05%) |
Aug 13, 2018 | 13.42 | 13.42 | 13.02 | 13.18 | 153,044 | +0.00(+0.00%) |
Aug 10, 2018 | 13.25 | 13.25 | 12.98 | 13.18 | 151,700 | -0.16(-1.20%) |
Aug 09, 2018 | 13.00 | 13.39 | 12.09 | 13.34 | 391,319 | +0.44(+3.41%) |
Aug 08, 2018 | 13.53 | 13.53 | 12.77 | 12.90 | 99,733 | -0.57(-4.23%) |
Aug 07, 2018 | 13.56 | 13.84 | 13.43 | 13.47 | 105,630 | -0.03(-0.22%) |
Aug 06, 2018 | 13.26 | 13.65 | 13.26 | 13.50 | 197,595 | +0.27(+2.04%) |
Aug 03, 2018 | 14.08 | 14.08 | 13.17 | 13.23 | 110,800 | -0.77(-5.50%) |
Aug 02, 2018 | 14.11 | 14.29 | 13.96 | 14.00 | 64,282 | -0.20(-1.41%) |