Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.06 | 10.65 | 9.960 | 10.55 | 682,487 | +0.60(+6.03%) |
Oct 30, 2018 | 9.350 | 9.970 | 9.110 | 9.950 | 500,950 | +0.60(+6.42%) |
Oct 29, 2018 | 10.33 | 10.42 | 9.160 | 9.350 | 442,381 | -0.82(-8.06%) |
Oct 26, 2018 | 9.990 | 10.40 | 9.810 | 10.17 | 376,700 | +0.04(+0.39%) |
Oct 25, 2018 | 9.970 | 10.18 | 9.900 | 10.13 | 309,513 | +0.17(+1.71%) |
Oct 24, 2018 | 10.24 | 10.35 | 9.910 | 9.960 | 442,672 | -0.28(-2.73%) |
Oct 23, 2018 | 10.03 | 10.39 | 9.860 | 10.24 | 308,556 | -0.01(-0.10%) |
Oct 22, 2018 | 10.51 | 10.65 | 10.08 | 10.25 | 369,497 | -0.17(-1.63%) |
Oct 19, 2018 | 10.81 | 11.02 | 10.40 | 10.42 | 264,000 | -0.39(-3.61%) |
Oct 18, 2018 | 10.97 | 10.97 | 10.63 | 10.81 | 280,490 | -0.18(-1.64%) |
Oct 17, 2018 | 11.07 | 11.07 | 10.66 | 10.99 | 486,452 | -0.08(-0.72%) |
Oct 16, 2018 | 10.48 | 11.08 | 10.41 | 11.07 | 428,187 | +0.95(+9.39%) |
Oct 15, 2018 | 10.26 | 10.34 | 9.790 | 10.12 | 412,447 | -0.06(-0.59%) |
Oct 12, 2018 | 10.19 | 10.43 | 10.04 | 10.18 | 390,100 | +0.19(+1.90%) |
Oct 11, 2018 | 10.09 | 10.34 | 9.850 | 9.990 | 464,485 | -0.16(-1.58%) |
Oct 10, 2018 | 10.57 | 10.69 | 10.15 | 10.15 | 338,505 | -0.43(-4.06%) |
Oct 09, 2018 | 10.44 | 11.03 | 10.44 | 10.58 | 512,225 | +0.08(+0.76%) |
Oct 08, 2018 | 10.58 | 10.67 | 10.30 | 10.50 | 272,952 | -0.10(-0.94%) |
Oct 05, 2018 | 10.79 | 10.94 | 10.43 | 10.60 | 277,700 | -0.15(-1.40%) |
Oct 04, 2018 | 11.25 | 11.35 | 10.65 | 10.75 | 498,320 | -0.56(-4.95%) |
Oct 03, 2018 | 11.00 | 11.62 | 10.33 | 11.31 | 932,645 | +0.82(+7.82%) |
Oct 02, 2018 | 10.92 | 10.94 | 10.32 | 10.49 | 466,918 | -0.45(-4.11%) |
Oct 01, 2018 | 11.12 | 11.40 | 10.91 | 10.94 | 571,636 | -0.14(-1.26%) |
Sep 28, 2018 | 11.13 | 11.26 | 11.01 | 11.08 | 1,088,500 | -0.05(-0.45%) |
Sep 27, 2018 | 11.26 | 11.36 | 10.96 | 11.13 | 320,353 | -0.13(-1.15%) |
Sep 26, 2018 | 11.45 | 11.63 | 11.21 | 11.26 | 348,714 | -0.15(-1.31%) |
Sep 25, 2018 | 11.11 | 11.44 | 11.00 | 11.41 | 453,409 | +0.33(+2.98%) |
Sep 24, 2018 | 11.39 | 11.40 | 10.93 | 11.08 | 772,360 | -0.31(-2.72%) |
Sep 21, 2018 | 12.07 | 12.11 | 11.37 | 11.39 | 1,297,600 | -0.68(-5.63%) |
Sep 20, 2018 | 12.14 | 12.33 | 11.90 | 12.07 | 370,908 | -0.02(-0.17%) |
Sep 19, 2018 | 12.80 | 12.97 | 11.95 | 12.09 | 631,617 | -0.71(-5.55%) |
Sep 18, 2018 | 12.35 | 12.93 | 12.24 | 12.80 | 410,829 | +0.57(+4.66%) |
Sep 17, 2018 | 12.35 | 12.48 | 11.85 | 12.23 | 501,595 | -0.08(-0.65%) |
Sep 14, 2018 | 12.70 | 12.78 | 12.23 | 12.31 | 338,100 | -0.38(-2.99%) |
Sep 13, 2018 | 13.10 | 13.19 | 12.61 | 12.69 | 407,388 | -0.37(-2.83%) |
Sep 12, 2018 | 12.98 | 13.11 | 12.55 | 13.06 | 465,741 | +0.03(+0.23%) |
Sep 11, 2018 | 12.96 | 13.11 | 12.78 | 13.03 | 273,110 | +0.03(+0.23%) |
Sep 10, 2018 | 12.87 | 13.17 | 12.70 | 13.00 | 295,667 | +0.20(+1.56%) |
Sep 07, 2018 | 12.87 | 13.05 | 12.67 | 12.80 | 352,800 | -0.15(-1.16%) |
Sep 06, 2018 | 13.10 | 13.34 | 12.65 | 12.95 | 448,837 | -0.15(-1.15%) |
Sep 05, 2018 | 13.00 | 13.12 | 12.68 | 13.10 | 325,530 | +0.07(+0.54%) |
Sep 04, 2018 | 13.63 | 13.63 | 12.95 | 13.03 | 540,846 | -0.60(-4.40%) |
Aug 31, 2018 | 13.63 | 13.63 | 13.63 | 0 | +0.30(+2.25%) | |
Aug 30, 2018 | 12.88 | 13.55 | 12.88 | 13.33 | 428,852 | +0.45(+3.49%) |
Aug 29, 2018 | 12.57 | 13.25 | 12.55 | 12.88 | 549,720 | +0.38(+3.04%) |
Aug 28, 2018 | 12.42 | 12.57 | 12.28 | 12.50 | 280,665 | +0.05(+0.40%) |
Aug 27, 2018 | 12.59 | 12.87 | 12.33 | 12.45 | 405,044 | -0.15(-1.19%) |
Aug 24, 2018 | 12.30 | 12.67 | 12.27 | 12.60 | 324,300 | +0.34(+2.77%) |
Aug 23, 2018 | 12.39 | 12.54 | 12.20 | 12.26 | 298,929 | -0.16(-1.29%) |
Aug 22, 2018 | 12.13 | 12.59 | 12.06 | 12.42 | 452,831 | +0.31(+2.56%) |
Aug 21, 2018 | 11.96 | 12.16 | 11.83 | 12.11 | 390,866 | +0.14(+1.17%) |
Aug 20, 2018 | 12.17 | 12.35 | 11.95 | 11.97 | 332,947 | -0.28(-2.29%) |
Aug 17, 2018 | 12.18 | 12.35 | 12.01 | 12.25 | 304,500 | +0.06(+0.49%) |
Aug 16, 2018 | 12.03 | 12.33 | 11.91 | 12.19 | 447,499 | +0.24(+2.01%) |
Aug 15, 2018 | 12.34 | 12.45 | 11.77 | 11.95 | 323,817 | -0.49(-3.94%) |
Aug 14, 2018 | 12.16 | 12.64 | 12.01 | 12.44 | 440,706 | +0.28(+2.30%) |
Aug 13, 2018 | 12.03 | 12.39 | 11.85 | 12.16 | 355,577 | +0.07(+0.58%) |
Aug 10, 2018 | 11.97 | 13.40 | 11.72 | 12.09 | 1,268,400 | +0.45(+3.87%) |
Aug 09, 2018 | 11.71 | 11.89 | 11.57 | 11.64 | 697,519 | -0.01(-0.09%) |
Aug 08, 2018 | 11.42 | 11.81 | 11.34 | 11.65 | 416,852 | +0.25(+2.19%) |
Aug 07, 2018 | 11.51 | 11.63 | 11.17 | 11.40 | 480,774 | -0.11(-0.96%) |
Aug 06, 2018 | 11.11 | 11.52 | 11.05 | 11.51 | 402,225 | +0.41(+3.69%) |
Aug 03, 2018 | 11.28 | 11.36 | 10.87 | 11.10 | 418,200 | -0.21(-1.86%) |
Aug 02, 2018 | 11.35 | 11.52 | 11.06 | 11.31 | 436,112 | -0.10(-0.88%) |