Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.74 | 11.86 | 11.53 | 11.59 | 249,288 | -0.04(-0.34%) |
Oct 30, 2018 | 11.45 | 11.72 | 11.40 | 11.63 | 148,931 | +0.17(+1.48%) |
Oct 29, 2018 | 11.57 | 11.85 | 11.36 | 11.46 | 198,724 | -0.05(-0.43%) |
Oct 26, 2018 | 11.37 | 11.58 | 11.22 | 11.51 | 211,200 | +0.08(+0.70%) |
Oct 25, 2018 | 11.17 | 11.55 | 11.17 | 11.43 | 238,441 | +0.29(+2.60%) |
Oct 24, 2018 | 11.37 | 11.50 | 11.08 | 11.14 | 216,538 | -0.25(-2.19%) |
Oct 23, 2018 | 11.88 | 11.88 | 11.33 | 11.39 | 251,607 | -0.49(-4.12%) |
Oct 22, 2018 | 12.04 | 12.12 | 11.64 | 11.88 | 114,808 | -0.16(-1.33%) |
Oct 19, 2018 | 11.72 | 12.05 | 11.68 | 12.04 | 196,500 | +0.28(+2.38%) |
Oct 18, 2018 | 12.00 | 12.09 | 11.62 | 11.76 | 291,882 | -0.30(-2.49%) |
Oct 17, 2018 | 11.81 | 12.18 | 11.53 | 12.06 | 210,638 | +0.25(+2.12%) |
Oct 16, 2018 | 12.14 | 12.14 | 11.74 | 11.81 | 321,739 | -0.29(-2.40%) |
Oct 15, 2018 | 12.35 | 12.42 | 12.07 | 12.10 | 196,450 | -0.21(-1.71%) |
Oct 12, 2018 | 13.14 | 13.14 | 12.02 | 12.31 | 362,500 | -0.69(-5.31%) |
Oct 11, 2018 | 12.81 | 13.10 | 12.55 | 13.00 | 422,476 | +0.20(+1.56%) |
Oct 10, 2018 | 12.61 | 13.23 | 12.61 | 12.80 | 286,176 | +0.14(+1.11%) |
Oct 09, 2018 | 12.72 | 12.86 | 12.61 | 12.66 | 201,544 | -0.11(-0.86%) |
Oct 08, 2018 | 12.22 | 12.82 | 12.10 | 12.77 | 206,135 | +0.65(+5.36%) |
Oct 05, 2018 | 12.43 | 12.45 | 12.09 | 12.12 | 208,000 | -0.31(-2.49%) |
Oct 04, 2018 | 12.41 | 12.63 | 12.40 | 12.43 | 112,170 | -0.03(-0.24%) |
Oct 03, 2018 | 12.25 | 12.54 | 12.11 | 12.46 | 140,225 | +0.27(+2.21%) |
Oct 02, 2018 | 12.26 | 12.49 | 12.07 | 12.19 | 215,418 | +0.00(+0.00%) |
Oct 01, 2018 | 12.40 | 12.41 | 12.10 | 12.19 | 220,282 | -0.21(-1.69%) |
Sep 28, 2018 | 12.45 | 12.60 | 12.30 | 12.40 | 191,000 | +0.00(+0.00%) |
Sep 27, 2018 | 12.55 | 12.75 | 12.40 | 12.40 | 219,076 | -0.10(-0.80%) |
Sep 26, 2018 | 12.50 | 12.80 | 12.47 | 12.50 | 115,077 | -0.05(-0.40%) |
Sep 25, 2018 | 12.50 | 12.95 | 12.35 | 12.55 | 145,860 | +0.05(+0.40%) |
Sep 24, 2018 | 12.75 | 12.85 | 12.40 | 12.50 | 140,430 | -0.15(-1.19%) |
Sep 21, 2018 | 12.75 | 12.80 | 12.45 | 12.65 | 442,500 | -0.15(-1.17%) |
Sep 20, 2018 | 12.40 | 12.85 | 12.40 | 12.80 | 279,192 | +0.45(+3.64%) |
Sep 19, 2018 | 12.10 | 12.55 | 12.00 | 12.35 | 270,058 | +0.30(+2.49%) |
Sep 18, 2018 | 12.40 | 12.60 | 12.05 | 12.05 | 203,687 | -0.40(-3.21%) |
Sep 17, 2018 | 12.20 | 12.50 | 12.15 | 12.45 | 212,898 | +0.25(+2.05%) |
Sep 14, 2018 | 12.05 | 12.30 | 12.05 | 12.20 | 131,600 | +0.15(+1.24%) |
Sep 13, 2018 | 11.90 | 12.20 | 11.80 | 12.05 | 256,731 | +0.10(+0.84%) |
Sep 12, 2018 | 11.80 | 11.95 | 11.55 | 11.95 | 286,396 | +0.20(+1.70%) |
Sep 11, 2018 | 11.85 | 11.95 | 11.25 | 11.75 | 640,012 | -0.05(-0.42%) |
Sep 10, 2018 | 12.00 | 12.05 | 11.75 | 11.80 | 135,778 | -0.30(-2.48%) |
Sep 07, 2018 | 11.80 | 12.15 | 11.80 | 12.10 | 274,400 | +0.25(+2.11%) |
Sep 06, 2018 | 12.30 | 12.30 | 11.75 | 11.85 | 289,018 | -0.35(-2.87%) |
Sep 05, 2018 | 12.30 | 12.70 | 12.15 | 12.20 | 386,887 | -0.05(-0.41%) |
Sep 04, 2018 | 12.85 | 12.85 | 12.00 | 12.25 | 876,529 | -0.60(-4.67%) |
Aug 31, 2018 | 12.85 | 12.85 | 12.85 | 0 | -0.25(-1.91%) | |
Aug 30, 2018 | 13.35 | 13.35 | 13.00 | 13.10 | 142,227 | -0.20(-1.50%) |
Aug 29, 2018 | 13.05 | 13.43 | 12.97 | 13.30 | 302,786 | +0.30(+2.31%) |
Aug 28, 2018 | 13.00 | 13.25 | 12.95 | 13.00 | 138,570 | +0.00(+0.00%) |
Aug 27, 2018 | 12.90 | 13.12 | 12.85 | 13.00 | 175,993 | +0.10(+0.78%) |
Aug 24, 2018 | 12.95 | 13.10 | 12.82 | 12.90 | 302,200 | +0.05(+0.39%) |
Aug 23, 2018 | 13.25 | 13.45 | 12.78 | 12.85 | 221,944 | -0.40(-3.02%) |
Aug 22, 2018 | 13.25 | 13.50 | 13.15 | 13.25 | 473,057 | +0.05(+0.38%) |
Aug 21, 2018 | 13.30 | 13.35 | 13.09 | 13.20 | 143,690 | -0.15(-1.12%) |
Aug 20, 2018 | 13.25 | 13.55 | 13.16 | 13.35 | 209,724 | +0.20(+1.52%) |
Aug 17, 2018 | 13.05 | 13.40 | 13.05 | 13.15 | 307,600 | +0.05(+0.38%) |
Aug 16, 2018 | 13.05 | 13.15 | 12.93 | 13.10 | 293,195 | +0.05(+0.38%) |
Aug 15, 2018 | 13.05 | 13.10 | 12.85 | 13.05 | 377,287 | -0.05(-0.38%) |
Aug 14, 2018 | 12.85 | 13.18 | 12.70 | 13.10 | 727,520 | +0.25(+1.95%) |
Aug 13, 2018 | 12.85 | 13.05 | 12.60 | 12.85 | 224,129 | -0.05(-0.39%) |
Aug 10, 2018 | 13.20 | 13.50 | 12.75 | 12.90 | 356,900 | -0.35(-2.64%) |
Aug 09, 2018 | 13.35 | 13.53 | 13.05 | 13.25 | 333,888 | -0.10(-0.75%) |
Aug 08, 2018 | 13.40 | 13.55 | 13.20 | 13.35 | 219,966 | +0.00(+0.00%) |
Aug 07, 2018 | 13.75 | 13.85 | 13.15 | 13.35 | 1,015,367 | -0.40(-2.91%) |
Aug 06, 2018 | 13.85 | 13.88 | 13.70 | 13.75 | 347,545 | +0.05(+0.36%) |
Aug 03, 2018 | 13.85 | 13.88 | 13.35 | 13.70 | 920,000 | -0.05(-0.36%) |
Aug 02, 2018 | 14.85 | 15.25 | 13.70 | 13.75 | 1,423,498 | -1.55(-10.13%) |