Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.20 | 11.12 | 10.20 | 11.10 | 266,751 | +0.99(+9.79%) |
Oct 30, 2018 | 10.40 | 10.65 | 9.430 | 10.11 | 576,712 | -0.40(-3.81%) |
Oct 29, 2018 | 10.56 | 10.63 | 10.20 | 10.51 | 176,021 | +0.09(+0.86%) |
Oct 26, 2018 | 11.02 | 11.08 | 10.00 | 10.42 | 365,900 | -0.75(-6.71%) |
Oct 25, 2018 | 11.06 | 11.72 | 10.68 | 11.17 | 182,809 | +0.17(+1.55%) |
Oct 24, 2018 | 11.30 | 11.35 | 10.75 | 11.00 | 282,240 | -0.30(-2.65%) |
Oct 23, 2018 | 10.91 | 11.30 | 10.51 | 11.30 | 200,391 | +0.28(+2.54%) |
Oct 22, 2018 | 11.01 | 11.14 | 10.87 | 11.02 | 115,243 | +0.02(+0.18%) |
Oct 19, 2018 | 11.41 | 11.41 | 10.75 | 11.00 | 370,900 | -0.34(-3.00%) |
Oct 18, 2018 | 11.79 | 11.96 | 11.22 | 11.34 | 207,953 | -0.46(-3.90%) |
Oct 17, 2018 | 11.60 | 11.84 | 11.51 | 11.80 | 91,657 | +0.08(+0.68%) |
Oct 16, 2018 | 11.25 | 11.76 | 11.10 | 11.72 | 198,275 | +0.52(+4.64%) |
Oct 15, 2018 | 11.50 | 11.66 | 11.07 | 11.20 | 163,250 | -0.32(-2.78%) |
Oct 12, 2018 | 11.69 | 11.76 | 11.14 | 11.52 | 171,700 | -0.09(-0.78%) |
Oct 11, 2018 | 11.57 | 11.80 | 11.05 | 11.61 | 313,005 | +0.00(+0.00%) |
Oct 10, 2018 | 12.39 | 12.39 | 11.27 | 11.61 | 521,508 | +0.48(+4.31%) |
Oct 09, 2018 | 10.75 | 11.62 | 10.75 | 11.13 | 286,440 | +0.39(+3.58%) |
Oct 08, 2018 | 11.34 | 11.56 | 10.58 | 10.74 | 177,223 | -0.61(-5.33%) |
Oct 05, 2018 | 12.40 | 12.50 | 11.07 | 11.35 | 267,000 | -1.07(-8.62%) |
Oct 04, 2018 | 13.14 | 13.14 | 12.31 | 12.42 | 216,384 | -0.74(-5.62%) |
Oct 03, 2018 | 12.53 | 13.38 | 12.50 | 13.16 | 162,536 | +0.64(+5.11%) |
Oct 02, 2018 | 12.57 | 12.61 | 12.37 | 12.52 | 197,682 | -0.09(-0.71%) |
Oct 01, 2018 | 12.90 | 12.91 | 12.50 | 12.61 | 162,284 | -0.20(-1.56%) |
Sep 28, 2018 | 12.50 | 13.20 | 12.50 | 12.81 | 957,900 | +0.31(+2.48%) |
Sep 27, 2018 | 12.25 | 12.68 | 12.13 | 12.50 | 221,674 | +0.33(+2.71%) |
Sep 26, 2018 | 12.54 | 12.67 | 12.07 | 12.17 | 159,765 | -0.34(-2.72%) |
Sep 25, 2018 | 12.51 | 12.78 | 12.34 | 12.51 | 169,861 | +0.03(+0.24%) |
Sep 24, 2018 | 12.30 | 12.90 | 12.06 | 12.48 | 321,913 | +0.09(+0.73%) |
Sep 21, 2018 | 12.45 | 12.59 | 12.19 | 12.39 | 256,000 | +0.00(+0.00%) |
Sep 20, 2018 | 12.30 | 12.59 | 12.07 | 12.39 | 202,599 | +0.12(+0.98%) |
Sep 19, 2018 | 12.50 | 12.52 | 11.78 | 12.27 | 426,319 | -0.24(-1.92%) |
Sep 18, 2018 | 12.24 | 12.52 | 12.09 | 12.51 | 272,675 | +0.28(+2.29%) |
Sep 17, 2018 | 12.58 | 12.71 | 12.10 | 12.23 | 169,189 | -0.34(-2.70%) |
Sep 14, 2018 | 12.55 | 12.84 | 12.50 | 12.57 | 155,200 | +0.01(+0.08%) |
Sep 13, 2018 | 13.07 | 13.13 | 12.50 | 12.56 | 225,604 | -0.43(-3.31%) |
Sep 12, 2018 | 13.39 | 13.45 | 12.69 | 12.99 | 486,130 | -0.39(-2.91%) |
Sep 11, 2018 | 14.39 | 14.62 | 13.33 | 13.38 | 218,856 | -1.01(-7.02%) |
Sep 10, 2018 | 14.55 | 15.06 | 14.35 | 14.39 | 198,917 | -0.11(-0.76%) |
Sep 07, 2018 | 14.08 | 14.50 | 14.01 | 14.50 | 223,300 | +0.41(+2.91%) |
Sep 06, 2018 | 14.13 | 14.15 | 13.90 | 14.09 | 153,610 | +0.00(+0.00%) |
Sep 05, 2018 | 14.03 | 14.12 | 13.75 | 14.09 | 216,866 | +0.06(+0.43%) |
Sep 04, 2018 | 14.25 | 14.36 | 14.00 | 14.03 | 237,253 | -0.17(-1.20%) |
Aug 31, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.01(+0.07%) | |
Aug 30, 2018 | 13.97 | 14.28 | 13.97 | 14.19 | 302,330 | +0.08(+0.57%) |
Aug 29, 2018 | 14.25 | 14.34 | 13.96 | 14.11 | 137,943 | -0.03(-0.21%) |
Aug 28, 2018 | 14.10 | 14.48 | 13.98 | 14.14 | 237,159 | +0.09(+0.64%) |
Aug 27, 2018 | 14.00 | 14.23 | 13.87 | 14.05 | 217,945 | +0.04(+0.29%) |
Aug 24, 2018 | 13.51 | 14.29 | 13.51 | 14.01 | 219,700 | +0.53(+3.93%) |
Aug 23, 2018 | 13.35 | 13.53 | 13.21 | 13.48 | 200,245 | +0.13(+0.97%) |
Aug 22, 2018 | 13.39 | 13.65 | 13.24 | 13.35 | 130,105 | -0.05(-0.37%) |
Aug 21, 2018 | 12.98 | 13.81 | 12.73 | 13.40 | 178,855 | +0.53(+4.12%) |
Aug 20, 2018 | 13.02 | 13.29 | 12.65 | 12.87 | 162,638 | -0.18(-1.38%) |
Aug 17, 2018 | 12.37 | 13.05 | 12.03 | 13.05 | 325,100 | +0.63(+5.07%) |
Aug 16, 2018 | 12.98 | 13.00 | 12.41 | 12.42 | 429,765 | -0.48(-3.72%) |
Aug 15, 2018 | 12.83 | 13.15 | 12.57 | 12.90 | 293,679 | -0.33(-2.49%) |
Aug 14, 2018 | 14.52 | 14.74 | 12.74 | 13.23 | 642,340 | -1.27(-8.76%) |
Aug 13, 2018 | 15.38 | 15.38 | 14.36 | 14.50 | 344,968 | -0.76(-4.98%) |
Aug 10, 2018 | 15.60 | 15.70 | 12.70 | 15.26 | 1,378,100 | -0.81(-5.04%) |
Aug 09, 2018 | 15.53 | 16.33 | 15.50 | 16.07 | 352,074 | +0.56(+3.61%) |
Aug 08, 2018 | 15.33 | 15.71 | 15.26 | 15.51 | 267,606 | +0.22(+1.44%) |
Aug 07, 2018 | 15.78 | 15.83 | 15.12 | 15.29 | 289,514 | -0.30(-1.92%) |
Aug 06, 2018 | 15.22 | 16.04 | 15.02 | 15.59 | 276,666 | +0.28(+1.83%) |
Aug 03, 2018 | 15.25 | 15.71 | 15.00 | 15.31 | 155,300 | +0.03(+0.20%) |
Aug 02, 2018 | 14.91 | 15.32 | 14.87 | 15.28 | 148,603 | +0.35(+2.34%) |