Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.43 | 11.67 | 10.79 | 10.82 | 125,380 | -0.60(-5.25%) |
Oct 30, 2018 | 10.39 | 11.45 | 10.36 | 11.42 | 391,437 | +1.03(+9.91%) |
Oct 29, 2018 | 11.00 | 11.00 | 10.18 | 10.39 | 151,665 | -0.57(-5.20%) |
Oct 26, 2018 | 10.89 | 11.14 | 10.84 | 10.96 | 112,100 | -0.17(-1.53%) |
Oct 25, 2018 | 10.91 | 11.28 | 10.81 | 11.13 | 151,059 | +0.33(+3.06%) |
Oct 24, 2018 | 11.30 | 11.36 | 10.77 | 10.80 | 189,615 | -0.31(-2.79%) |
Oct 23, 2018 | 10.84 | 11.44 | 10.66 | 11.11 | 113,072 | +0.05(+0.45%) |
Oct 22, 2018 | 11.39 | 11.39 | 10.82 | 11.06 | 166,060 | -0.35(-3.07%) |
Oct 19, 2018 | 11.62 | 11.82 | 11.34 | 11.41 | 150,700 | -0.28(-2.40%) |
Oct 18, 2018 | 11.55 | 11.98 | 11.55 | 11.69 | 189,227 | +0.08(+0.69%) |
Oct 17, 2018 | 11.40 | 11.66 | 10.96 | 11.61 | 220,283 | +0.11(+0.96%) |
Oct 16, 2018 | 10.59 | 11.59 | 10.54 | 11.50 | 232,229 | +0.95(+9.00%) |
Oct 15, 2018 | 10.24 | 10.60 | 10.03 | 10.55 | 125,949 | +0.31(+3.03%) |
Oct 12, 2018 | 10.23 | 10.54 | 10.09 | 10.24 | 99,500 | +0.22(+2.20%) |
Oct 11, 2018 | 10.05 | 10.34 | 9.820 | 10.02 | 318,446 | -0.08(-0.79%) |
Oct 10, 2018 | 10.62 | 10.66 | 10.09 | 10.10 | 189,693 | -0.51(-4.81%) |
Oct 09, 2018 | 10.76 | 10.78 | 10.52 | 10.61 | 205,714 | -0.03(-0.28%) |
Oct 08, 2018 | 11.06 | 11.18 | 10.59 | 10.64 | 284,573 | -0.44(-3.97%) |
Oct 05, 2018 | 11.15 | 11.46 | 10.82 | 11.08 | 163,800 | -0.10(-0.89%) |
Oct 04, 2018 | 11.45 | 11.59 | 11.11 | 11.18 | 145,509 | -0.32(-2.78%) |
Oct 03, 2018 | 11.42 | 11.80 | 11.28 | 11.50 | 267,458 | +0.14(+1.23%) |
Oct 02, 2018 | 12.21 | 12.21 | 11.10 | 11.36 | 357,290 | -0.90(-7.34%) |
Oct 01, 2018 | 12.73 | 12.84 | 12.02 | 12.26 | 290,618 | -0.38(-3.01%) |
Sep 28, 2018 | 12.39 | 12.95 | 11.86 | 12.64 | 1,684,900 | +1.83(+16.93%) |
Sep 27, 2018 | 11.89 | 11.91 | 10.75 | 10.81 | 1,221,385 | -2.38(-18.04%) |
Sep 26, 2018 | 13.07 | 13.37 | 13.00 | 13.19 | 141,441 | +0.12(+0.92%) |
Sep 25, 2018 | 12.83 | 13.31 | 12.83 | 13.07 | 224,982 | +0.25(+1.95%) |
Sep 24, 2018 | 12.91 | 13.15 | 12.69 | 12.82 | 214,678 | -0.09(-0.70%) |
Sep 21, 2018 | 12.50 | 12.94 | 12.20 | 12.91 | 538,300 | +0.54(+4.37%) |
Sep 20, 2018 | 11.89 | 12.44 | 11.80 | 12.37 | 244,332 | +0.54(+4.56%) |
Sep 19, 2018 | 11.71 | 11.99 | 11.58 | 11.83 | 199,058 | +0.31(+2.69%) |
Sep 18, 2018 | 10.82 | 12.15 | 10.81 | 11.52 | 353,657 | +1.03(+9.82%) |
Sep 17, 2018 | 10.95 | 11.05 | 10.34 | 10.49 | 257,827 | -0.46(-4.20%) |
Sep 14, 2018 | 11.36 | 11.36 | 10.88 | 10.95 | 178,600 | -0.29(-2.58%) |
Sep 13, 2018 | 11.16 | 11.49 | 11.03 | 11.24 | 144,832 | +0.15(+1.35%) |
Sep 12, 2018 | 11.15 | 11.33 | 10.90 | 11.09 | 248,793 | -0.07(-0.63%) |
Sep 11, 2018 | 11.08 | 11.36 | 10.97 | 11.16 | 140,364 | +0.04(+0.31%) |
Sep 10, 2018 | 10.80 | 11.22 | 10.71 | 11.12 | 284,138 | +0.36(+3.30%) |
Sep 07, 2018 | 12.40 | 12.55 | 10.73 | 10.77 | 383,200 | -1.74(-13.91%) |
Sep 06, 2018 | 12.62 | 12.86 | 12.41 | 12.51 | 108,486 | -0.10(-0.79%) |
Sep 05, 2018 | 13.45 | 13.50 | 12.57 | 12.61 | 155,439 | -0.82(-6.11%) |
Sep 04, 2018 | 13.14 | 13.50 | 12.80 | 13.43 | 222,886 | +0.25(+1.90%) |
Aug 31, 2018 | 13.18 | 13.18 | 13.18 | 0 | +0.25(+1.93%) | |
Aug 30, 2018 | 12.67 | 12.96 | 12.66 | 12.93 | 105,453 | +0.17(+1.33%) |
Aug 29, 2018 | 12.28 | 12.76 | 12.25 | 12.76 | 123,477 | +0.54(+4.42%) |
Aug 28, 2018 | 11.71 | 12.35 | 11.62 | 12.22 | 152,156 | +0.49(+4.18%) |
Aug 27, 2018 | 11.58 | 11.98 | 11.58 | 11.73 | 122,995 | +0.25(+2.18%) |
Aug 24, 2018 | 11.22 | 11.60 | 11.22 | 11.48 | 99,800 | +0.24(+2.14%) |
Aug 23, 2018 | 11.23 | 11.38 | 11.04 | 11.24 | 68,852 | +0.01(+0.09%) |
Aug 22, 2018 | 11.01 | 11.30 | 11.00 | 11.23 | 132,701 | +0.21(+1.91%) |
Aug 21, 2018 | 10.92 | 11.08 | 10.85 | 11.02 | 143,317 | +0.10(+0.92%) |
Aug 20, 2018 | 11.05 | 11.30 | 10.78 | 10.92 | 179,021 | -0.11(-1.00%) |
Aug 17, 2018 | 11.00 | 11.14 | 10.60 | 11.03 | 173,500 | +0.08(+0.73%) |
Aug 16, 2018 | 11.49 | 11.58 | 10.94 | 10.95 | 140,378 | -0.46(-4.03%) |
Aug 15, 2018 | 11.22 | 11.44 | 10.86 | 11.41 | 204,725 | +0.12(+1.06%) |
Aug 14, 2018 | 12.49 | 12.50 | 10.64 | 11.29 | 476,559 | -1.38(-10.89%) |
Aug 13, 2018 | 11.99 | 12.75 | 11.92 | 12.67 | 198,827 | +0.72(+6.03%) |
Aug 10, 2018 | 11.89 | 12.88 | 11.24 | 11.95 | 344,900 | +0.35(+3.02%) |
Aug 09, 2018 | 11.44 | 11.70 | 11.39 | 11.60 | 120,640 | +0.16(+1.40%) |
Aug 08, 2018 | 11.15 | 11.57 | 10.96 | 11.44 | 137,804 | +0.29(+2.60%) |
Aug 07, 2018 | 10.95 | 11.16 | 10.69 | 11.15 | 185,069 | +0.21(+1.92%) |
Aug 06, 2018 | 10.92 | 11.09 | 10.85 | 10.94 | 86,324 | -0.03(-0.27%) |
Aug 03, 2018 | 11.28 | 11.28 | 10.80 | 10.97 | 107,600 | -0.24(-2.14%) |
Aug 02, 2018 | 11.17 | 11.30 | 11.06 | 11.21 | 98,429 | +0.04(+0.36%) |