Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.50 | 12.85 | 10.50 | 12.81 | 77,878 | +1.01(+8.56%) |
Oct 30, 2018 | 10.46 | 11.89 | 10.31 | 11.80 | 77,994 | +1.36(+13.03%) |
Oct 29, 2018 | 10.92 | 11.29 | 10.32 | 10.44 | 41,332 | -0.44(-4.04%) |
Oct 26, 2018 | 10.38 | 11.85 | 9.800 | 10.88 | 90,700 | +0.20(+1.87%) |
Oct 25, 2018 | 9.050 | 10.83 | 8.875 | 10.68 | 84,652 | +1.60(+17.62%) |
Oct 24, 2018 | 9.500 | 9.980 | 8.950 | 9.080 | 66,645 | -0.48(-5.02%) |
Oct 23, 2018 | 9.100 | 9.675 | 8.600 | 9.560 | 134,702 | +0.29(+3.13%) |
Oct 22, 2018 | 9.830 | 10.17 | 9.124 | 9.270 | 81,122 | -0.41(-4.24%) |
Oct 19, 2018 | 10.39 | 11.02 | 9.360 | 9.680 | 55,500 | -0.72(-6.92%) |
Oct 18, 2018 | 10.71 | 10.99 | 10.29 | 10.40 | 37,802 | -0.41(-3.79%) |
Oct 17, 2018 | 11.31 | 11.31 | 10.72 | 10.81 | 25,593 | -0.62(-5.42%) |
Oct 16, 2018 | 11.09 | 11.49 | 10.99 | 11.43 | 77,459 | +0.43(+3.91%) |
Oct 15, 2018 | 10.79 | 11.18 | 10.60 | 11.00 | 65,825 | +0.29(+2.71%) |
Oct 12, 2018 | 11.23 | 11.47 | 10.54 | 10.71 | 82,100 | -0.45(-4.03%) |
Oct 11, 2018 | 11.05 | 11.85 | 11.05 | 11.16 | 71,829 | -0.56(-4.78%) |
Oct 10, 2018 | 12.00 | 12.75 | 11.10 | 11.72 | 224,999 | -0.44(-3.62%) |
Oct 09, 2018 | 13.09 | 13.09 | 12.06 | 12.16 | 67,994 | -0.68(-5.30%) |
Oct 08, 2018 | 12.93 | 12.98 | 12.75 | 12.84 | 50,836 | -0.22(-1.68%) |
Oct 05, 2018 | 13.59 | 13.61 | 12.85 | 13.06 | 58,100 | -0.54(-3.97%) |
Oct 04, 2018 | 14.22 | 14.48 | 13.50 | 13.60 | 38,877 | -0.62(-4.36%) |
Oct 03, 2018 | 14.40 | 14.81 | 14.15 | 14.22 | 38,311 | -0.12(-0.84%) |
Oct 02, 2018 | 14.15 | 14.70 | 14.15 | 14.34 | 32,352 | +0.10(+0.70%) |
Oct 01, 2018 | 14.07 | 14.30 | 14.07 | 14.24 | 38,103 | +0.05(+0.35%) |
Sep 28, 2018 | 14.15 | 14.20 | 13.89 | 14.19 | 46,200 | +0.02(+0.14%) |
Sep 27, 2018 | 14.44 | 14.61 | 14.13 | 14.17 | 22,519 | -0.29(-2.01%) |
Sep 26, 2018 | 14.22 | 14.60 | 14.22 | 14.46 | 48,777 | +0.46(+3.29%) |
Sep 25, 2018 | 14.18 | 14.56 | 13.97 | 14.00 | 29,053 | -0.16(-1.13%) |
Sep 24, 2018 | 13.92 | 14.34 | 13.81 | 14.16 | 48,236 | +0.31(+2.24%) |
Sep 21, 2018 | 14.37 | 14.56 | 13.83 | 13.85 | 140,900 | -0.52(-3.62%) |
Sep 20, 2018 | 14.38 | 14.60 | 13.94 | 14.37 | 43,988 | +0.14(+0.98%) |
Sep 19, 2018 | 14.50 | 15.00 | 14.18 | 14.23 | 48,116 | -0.20(-1.39%) |
Sep 18, 2018 | 14.76 | 14.93 | 14.29 | 14.43 | 113,086 | -0.16(-1.10%) |
Sep 17, 2018 | 14.27 | 14.96 | 14.27 | 14.59 | 61,739 | +0.44(+3.11%) |
Sep 14, 2018 | 13.76 | 14.58 | 13.76 | 14.15 | 58,100 | +0.46(+3.36%) |
Sep 13, 2018 | 13.93 | 14.37 | 13.60 | 13.69 | 50,670 | -0.44(-3.11%) |
Sep 12, 2018 | 12.99 | 14.42 | 12.99 | 14.13 | 59,601 | +1.12(+8.61%) |
Sep 11, 2018 | 13.14 | 13.34 | 12.94 | 13.01 | 35,228 | -0.12(-0.91%) |
Sep 10, 2018 | 13.18 | 13.87 | 12.88 | 13.13 | 51,144 | +0.00(+0.00%) |
Sep 07, 2018 | 13.75 | 14.03 | 13.02 | 13.13 | 77,500 | -0.61(-4.44%) |
Sep 06, 2018 | 13.97 | 13.99 | 13.29 | 13.74 | 19,495 | -0.06(-0.43%) |
Sep 05, 2018 | 13.93 | 13.93 | 13.20 | 13.80 | 28,393 | -0.24(-1.71%) |
Sep 04, 2018 | 14.44 | 14.61 | 13.88 | 14.04 | 24,657 | -0.32(-2.23%) |
Aug 31, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.05(+0.35%) | |
Aug 30, 2018 | 14.16 | 14.69 | 14.15 | 14.31 | 58,421 | +0.23(+1.63%) |
Aug 29, 2018 | 14.22 | 14.45 | 13.71 | 14.08 | 20,901 | -0.01(-0.07%) |
Aug 28, 2018 | 13.67 | 14.14 | 13.43 | 14.09 | 27,657 | +0.47(+3.45%) |
Aug 27, 2018 | 13.87 | 14.03 | 13.50 | 13.62 | 31,591 | -0.27(-1.94%) |
Aug 24, 2018 | 14.27 | 14.32 | 13.75 | 13.89 | 29,300 | -0.32(-2.25%) |
Aug 23, 2018 | 14.40 | 14.57 | 14.12 | 14.21 | 30,467 | -0.14(-0.98%) |
Aug 22, 2018 | 13.90 | 15.00 | 13.90 | 14.35 | 30,763 | +0.51(+3.68%) |
Aug 21, 2018 | 13.48 | 14.08 | 13.45 | 13.84 | 21,640 | +0.39(+2.90%) |
Aug 20, 2018 | 14.81 | 14.81 | 13.42 | 13.45 | 47,774 | -1.50(-10.03%) |
Aug 17, 2018 | 15.33 | 15.45 | 14.84 | 14.95 | 51,600 | -0.22(-1.45%) |
Aug 16, 2018 | 14.68 | 15.58 | 14.68 | 15.17 | 49,562 | +0.63(+4.33%) |
Aug 15, 2018 | 14.32 | 14.70 | 14.05 | 14.54 | 28,866 | +0.00(+0.00%) |
Aug 14, 2018 | 15.03 | 15.03 | 14.38 | 14.54 | 23,538 | -0.36(-2.42%) |
Aug 13, 2018 | 15.00 | 15.03 | 14.81 | 14.90 | 30,230 | -0.13(-0.86%) |
Aug 10, 2018 | 14.80 | 15.40 | 14.71 | 15.03 | 71,800 | +0.21(+1.42%) |
Aug 09, 2018 | 14.47 | 14.84 | 14.37 | 14.82 | 12,042 | +0.17(+1.16%) |
Aug 08, 2018 | 13.53 | 14.98 | 13.53 | 14.65 | 83,662 | +1.18(+8.76%) |
Aug 07, 2018 | 13.24 | 13.61 | 13.24 | 13.47 | 16,252 | +0.23(+1.74%) |
Aug 06, 2018 | 12.85 | 13.33 | 12.85 | 13.24 | 33,314 | +0.41(+3.20%) |
Aug 03, 2018 | 13.15 | 13.22 | 12.75 | 12.83 | 43,300 | -0.27(-2.06%) |
Aug 02, 2018 | 13.45 | 13.51 | 12.66 | 13.10 | 92,949 | -0.53(-3.89%) |