Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.06 | 12.75 | 11.82 | 11.83 | 15,787 | -0.20(-1.66%) |
Oct 30, 2018 | 12.58 | 13.09 | 12.03 | 12.03 | 25,327 | -0.64(-5.05%) |
Oct 29, 2018 | 11.73 | 12.75 | 11.25 | 12.67 | 39,852 | +1.26(+11.04%) |
Oct 26, 2018 | 11.64 | 11.64 | 10.93 | 11.41 | 3,000 | +0.03(+0.26%) |
Oct 25, 2018 | 11.44 | 11.44 | 10.95 | 11.38 | 9,100 | +0.13(+1.16%) |
Oct 24, 2018 | 11.36 | 11.54 | 11.19 | 11.25 | 5,341 | -0.25(-2.17%) |
Oct 23, 2018 | 11.11 | 11.50 | 11.11 | 11.50 | 2,861 | -0.14(-1.20%) |
Oct 22, 2018 | 11.62 | 12.72 | 11.60 | 11.64 | 31,983 | +0.14(+1.22%) |
Oct 19, 2018 | 11.44 | 12.00 | 10.80 | 11.50 | 31,000 | +0.02(+0.17%) |
Oct 18, 2018 | 10.49 | 11.48 | 10.49 | 11.48 | 23,736 | +0.99(+9.44%) |
Oct 17, 2018 | 11.93 | 11.93 | 10.42 | 10.49 | 135,333 | -1.49(-12.44%) |
Oct 16, 2018 | 11.65 | 12.02 | 11.60 | 11.98 | 21,805 | +0.37(+3.19%) |
Oct 15, 2018 | 11.70 | 12.05 | 11.58 | 11.61 | 34,465 | -0.18(-1.53%) |
Oct 12, 2018 | 13.51 | 14.01 | 11.58 | 11.79 | 189,700 | -1.33(-10.14%) |
Oct 11, 2018 | 13.31 | 13.45 | 12.75 | 13.12 | 33,861 | -0.42(-3.10%) |
Oct 10, 2018 | 13.90 | 14.25 | 13.46 | 13.54 | 19,571 | -0.50(-3.56%) |
Oct 09, 2018 | 13.02 | 14.69 | 12.95 | 14.04 | 73,974 | +0.93(+7.06%) |
Oct 08, 2018 | 12.79 | 13.18 | 12.56 | 13.11 | 38,368 | -0.11(-0.80%) |
Oct 05, 2018 | 12.59 | 13.31 | 12.59 | 13.22 | 59,300 | +0.27(+2.08%) |
Oct 04, 2018 | 13.10 | 13.20 | 12.60 | 12.95 | 15,192 | -0.23(-1.75%) |
Oct 03, 2018 | 12.80 | 13.36 | 12.70 | 13.18 | 22,916 | +0.34(+2.61%) |
Oct 02, 2018 | 12.84 | 13.05 | 12.51 | 12.84 | 26,070 | -0.14(-1.04%) |
Oct 01, 2018 | 14.00 | 14.00 | 12.59 | 12.98 | 81,921 | -0.90(-6.48%) |
Sep 28, 2018 | 12.60 | 13.90 | 12.60 | 13.88 | 117,900 | +1.25(+9.90%) |
Sep 27, 2018 | 11.54 | 12.80 | 11.37 | 12.63 | 35,841 | +0.97(+8.32%) |
Sep 26, 2018 | 10.91 | 11.95 | 10.91 | 11.66 | 90,815 | +0.73(+6.68%) |
Sep 25, 2018 | 10.52 | 11.97 | 10.46 | 10.93 | 131,332 | +0.32(+3.02%) |
Sep 24, 2018 | 10.46 | 10.78 | 10.08 | 10.61 | 23,393 | +0.21(+2.02%) |
Sep 21, 2018 | 9.830 | 10.40 | 9.670 | 10.40 | 51,700 | +0.59(+6.01%) |
Sep 20, 2018 | 10.08 | 10.28 | 9.740 | 9.810 | 48,682 | -0.11(-1.11%) |
Sep 19, 2018 | 9.490 | 9.990 | 9.390 | 9.920 | 26,201 | +0.41(+4.31%) |
Sep 18, 2018 | 9.360 | 9.580 | 9.300 | 9.510 | 24,054 | +0.12(+1.28%) |
Sep 17, 2018 | 9.420 | 9.490 | 9.280 | 9.390 | 24,432 | -0.16(-1.68%) |
Sep 14, 2018 | 9.550 | 9.590 | 9.390 | 9.550 | 21,600 | -0.02(-0.21%) |
Sep 13, 2018 | 9.340 | 9.840 | 9.026 | 9.570 | 51,481 | +0.22(+2.35%) |
Sep 12, 2018 | 9.600 | 9.600 | 8.900 | 9.350 | 386,963 | -0.30(-3.11%) |
Sep 11, 2018 | 9.720 | 9.760 | 9.330 | 9.650 | 67,530 | +0.05(+0.52%) |
Sep 10, 2018 | 9.880 | 10.07 | 9.600 | 9.600 | 29,895 | -0.28(-2.83%) |
Sep 07, 2018 | 9.760 | 10.20 | 9.760 | 9.880 | 47,300 | +0.14(+1.44%) |
Sep 06, 2018 | 9.600 | 10.12 | 9.533 | 9.740 | 53,977 | +0.13(+1.35%) |
Sep 05, 2018 | 9.900 | 9.930 | 9.520 | 9.610 | 59,412 | -0.25(-2.54%) |
Sep 04, 2018 | 9.870 | 10.15 | 9.590 | 9.860 | 53,024 | +0.10(+1.02%) |
Aug 31, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.61(+6.67%) | |
Aug 30, 2018 | 9.720 | 9.830 | 9.120 | 9.150 | 79,533 | -0.63(-6.44%) |
Aug 29, 2018 | 9.730 | 9.940 | 9.200 | 9.780 | 27,165 | +0.00(+0.00%) |
Aug 28, 2018 | 9.920 | 10.14 | 9.710 | 9.780 | 30,011 | -0.19(-1.91%) |
Aug 27, 2018 | 9.300 | 10.09 | 8.831 | 9.970 | 120,336 | +0.11(+1.12%) |
Aug 24, 2018 | 9.590 | 10.13 | 9.510 | 9.860 | 57,000 | +0.16(+1.65%) |
Aug 23, 2018 | 9.070 | 10.42 | 8.850 | 9.700 | 216,061 | +0.50(+5.43%) |
Aug 22, 2018 | 9.010 | 9.200 | 8.870 | 9.200 | 28,245 | +0.35(+3.95%) |
Aug 21, 2018 | 8.700 | 8.850 | 8.541 | 8.850 | 16,825 | +0.20(+2.31%) |
Aug 20, 2018 | 8.520 | 8.820 | 8.340 | 8.650 | 15,772 | +0.11(+1.29%) |
Aug 17, 2018 | 8.330 | 8.650 | 8.320 | 8.540 | 18,900 | +0.26(+3.14%) |
Aug 16, 2018 | 8.190 | 8.330 | 8.083 | 8.280 | 12,692 | +0.15(+1.85%) |
Aug 15, 2018 | 8.300 | 8.300 | 8.100 | 8.130 | 25,417 | -0.26(-3.10%) |
Aug 14, 2018 | 8.390 | 8.540 | 8.350 | 8.390 | 15,061 | +0.04(+0.48%) |
Aug 13, 2018 | 8.600 | 8.830 | 8.310 | 8.350 | 41,449 | -0.25(-2.91%) |
Aug 10, 2018 | 8.500 | 8.770 | 8.290 | 8.600 | 32,300 | +0.08(+0.94%) |
Aug 09, 2018 | 8.400 | 8.580 | 8.220 | 8.520 | 35,809 | +0.16(+1.91%) |
Aug 08, 2018 | 8.640 | 8.710 | 8.240 | 8.360 | 58,921 | -0.31(-3.58%) |
Aug 07, 2018 | 8.700 | 8.780 | 8.520 | 8.670 | 801,616 | +0.01(+0.12%) |
Aug 06, 2018 | 9.150 | 9.610 | 8.424 | 8.660 | 248,469 | -0.54(-5.87%) |
Aug 03, 2018 | 8.810 | 9.300 | 8.780 | 9.200 | 44,900 | +0.39(+4.43%) |
Aug 02, 2018 | 8.630 | 8.970 | 8.470 | 8.810 | 62,904 | +0.13(+1.50%) |