Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.80 | 11.20 | 10.57 | 11.14 | 203,839 | +0.46(+4.31%) |
Oct 30, 2018 | 10.09 | 10.70 | 9.950 | 10.68 | 188,542 | +0.54(+5.33%) |
Oct 29, 2018 | 9.930 | 10.48 | 9.930 | 10.14 | 182,027 | +0.22(+2.22%) |
Oct 26, 2018 | 10.05 | 10.12 | 9.740 | 9.920 | 347,300 | -0.33(-3.22%) |
Oct 25, 2018 | 10.61 | 10.61 | 10.13 | 10.25 | 373,237 | -0.30(-2.84%) |
Oct 24, 2018 | 10.99 | 11.11 | 10.53 | 10.55 | 168,460 | -0.43(-3.92%) |
Oct 23, 2018 | 11.08 | 11.24 | 10.93 | 10.98 | 155,202 | -0.31(-2.75%) |
Oct 22, 2018 | 11.35 | 11.44 | 11.21 | 11.29 | 129,279 | -0.01(-0.09%) |
Oct 19, 2018 | 11.64 | 11.64 | 11.16 | 11.30 | 322,400 | -0.29(-2.50%) |
Oct 18, 2018 | 11.87 | 11.99 | 11.42 | 11.59 | 324,845 | -0.41(-3.42%) |
Oct 17, 2018 | 12.01 | 12.05 | 11.71 | 12.00 | 189,237 | +0.00(+0.00%) |
Oct 16, 2018 | 11.40 | 12.02 | 11.17 | 12.00 | 306,708 | +0.72(+6.38%) |
Oct 15, 2018 | 11.16 | 11.42 | 11.04 | 11.28 | 215,661 | +0.10(+0.89%) |
Oct 12, 2018 | 11.21 | 11.31 | 10.86 | 11.18 | 389,100 | +0.23(+2.10%) |
Oct 11, 2018 | 10.71 | 11.03 | 10.70 | 10.95 | 400,380 | +0.16(+1.48%) |
Oct 10, 2018 | 11.38 | 11.38 | 10.51 | 10.79 | 361,233 | -0.54(-4.77%) |
Oct 09, 2018 | 10.80 | 11.35 | 10.74 | 11.33 | 327,230 | +0.52(+4.81%) |
Oct 08, 2018 | 11.21 | 11.21 | 10.70 | 10.81 | 271,879 | -0.46(-4.08%) |
Oct 05, 2018 | 11.22 | 11.32 | 11.02 | 11.27 | 342,800 | +0.03(+0.27%) |
Oct 04, 2018 | 11.64 | 11.65 | 11.13 | 11.24 | 270,300 | -0.39(-3.35%) |
Oct 03, 2018 | 11.49 | 12.02 | 11.21 | 11.63 | 338,751 | +0.17(+1.48%) |
Oct 02, 2018 | 12.10 | 12.18 | 11.33 | 11.46 | 505,973 | -0.81(-6.60%) |
Oct 01, 2018 | 12.45 | 12.45 | 12.10 | 12.27 | 300,481 | -0.15(-1.21%) |
Sep 28, 2018 | 12.62 | 12.62 | 12.28 | 12.42 | 130,000 | -0.22(-1.74%) |
Sep 27, 2018 | 12.87 | 12.87 | 12.59 | 12.64 | 134,936 | -0.22(-1.71%) |
Sep 26, 2018 | 12.55 | 12.96 | 12.35 | 12.86 | 300,953 | +0.34(+2.72%) |
Sep 25, 2018 | 12.33 | 12.75 | 12.22 | 12.52 | 286,937 | +0.23(+1.87%) |
Sep 24, 2018 | 12.53 | 12.80 | 12.26 | 12.29 | 460,924 | -0.49(-3.83%) |
Sep 21, 2018 | 13.11 | 13.30 | 12.78 | 12.78 | 406,700 | -0.35(-2.67%) |
Sep 20, 2018 | 13.00 | 13.25 | 12.80 | 13.13 | 215,599 | +0.14(+1.08%) |
Sep 19, 2018 | 13.13 | 13.23 | 12.81 | 12.99 | 158,199 | -0.17(-1.29%) |
Sep 18, 2018 | 13.08 | 13.25 | 12.93 | 13.16 | 158,636 | +0.07(+0.53%) |
Sep 17, 2018 | 13.62 | 13.75 | 13.04 | 13.09 | 367,317 | -0.67(-4.87%) |
Sep 14, 2018 | 13.79 | 13.89 | 13.65 | 13.76 | 136,700 | -0.04(-0.29%) |
Sep 13, 2018 | 14.23 | 14.32 | 13.71 | 13.80 | 129,823 | -0.38(-2.68%) |
Sep 12, 2018 | 14.26 | 14.33 | 14.00 | 14.18 | 139,540 | -0.07(-0.49%) |
Sep 11, 2018 | 14.37 | 14.45 | 14.23 | 14.25 | 292,209 | -0.15(-1.04%) |
Sep 10, 2018 | 14.30 | 14.49 | 14.16 | 14.40 | 114,319 | +0.13(+0.91%) |
Sep 07, 2018 | 14.00 | 14.37 | 13.94 | 14.27 | 113,700 | +0.16(+1.13%) |
Sep 06, 2018 | 14.96 | 14.96 | 13.96 | 14.11 | 368,490 | -0.59(-4.01%) |
Sep 05, 2018 | 14.93 | 14.93 | 14.25 | 14.70 | 216,858 | -0.18(-1.21%) |
Sep 04, 2018 | 15.00 | 15.20 | 14.70 | 14.88 | 162,764 | -0.15(-1.00%) |
Aug 31, 2018 | 15.03 | 15.03 | 15.03 | 0 | -0.12(-0.79%) | |
Aug 30, 2018 | 14.97 | 15.33 | 14.87 | 15.15 | 102,902 | +0.12(+0.80%) |
Aug 29, 2018 | 14.43 | 15.09 | 14.43 | 15.03 | 265,701 | +0.59(+4.09%) |
Aug 28, 2018 | 14.31 | 14.84 | 14.26 | 14.44 | 216,242 | +0.30(+2.12%) |
Aug 27, 2018 | 14.37 | 14.42 | 13.94 | 14.14 | 168,516 | -0.18(-1.26%) |
Aug 24, 2018 | 14.23 | 14.49 | 14.14 | 14.32 | 87,700 | +0.14(+0.99%) |
Aug 23, 2018 | 14.09 | 14.61 | 14.02 | 14.18 | 228,198 | +0.08(+0.57%) |
Aug 22, 2018 | 13.94 | 14.19 | 13.71 | 14.10 | 112,305 | +0.09(+0.64%) |
Aug 21, 2018 | 13.59 | 14.17 | 13.32 | 14.01 | 274,880 | +0.74(+5.58%) |
Aug 20, 2018 | 13.27 | 13.46 | 13.03 | 13.27 | 162,271 | +0.00(+0.00%) |
Aug 17, 2018 | 13.15 | 13.32 | 12.78 | 13.27 | 534,000 | +0.08(+0.61%) |
Aug 16, 2018 | 13.75 | 13.87 | 13.19 | 13.19 | 184,968 | -0.50(-3.65%) |
Aug 15, 2018 | 13.94 | 14.20 | 13.57 | 13.69 | 136,568 | -0.32(-2.28%) |
Aug 14, 2018 | 13.91 | 14.24 | 13.58 | 14.01 | 181,809 | +0.03(+0.21%) |
Aug 13, 2018 | 14.73 | 15.03 | 13.96 | 13.98 | 182,913 | -0.73(-4.96%) |
Aug 10, 2018 | 15.71 | 16.09 | 14.69 | 14.71 | 248,900 | -1.08(-6.84%) |
Aug 09, 2018 | 15.74 | 16.39 | 15.22 | 15.79 | 449,803 | +1.06(+7.20%) |
Aug 08, 2018 | 14.65 | 14.92 | 14.58 | 14.73 | 189,308 | +0.14(+0.96%) |
Aug 07, 2018 | 14.64 | 14.81 | 14.19 | 14.59 | 203,065 | +0.00(+0.00%) |
Aug 06, 2018 | 14.07 | 14.67 | 13.88 | 14.59 | 126,026 | +0.49(+3.48%) |
Aug 03, 2018 | 14.35 | 14.35 | 13.79 | 14.10 | 130,400 | -0.23(-1.61%) |
Aug 02, 2018 | 14.01 | 14.43 | 13.83 | 14.33 | 332,209 | +0.27(+1.92%) |