Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.21 | 10.36 | 10.17 | 10.18 | 219,332 | +0.11(+1.09%) |
Oct 30, 2018 | 9.860 | 10.13 | 9.860 | 10.07 | 311,963 | +0.20(+2.03%) |
Oct 29, 2018 | 10.37 | 10.43 | 9.760 | 9.870 | 300,853 | -0.33(-3.24%) |
Oct 26, 2018 | 10.04 | 10.42 | 9.980 | 10.20 | 233,900 | +0.05(+0.49%) |
Oct 25, 2018 | 10.10 | 10.19 | 9.780 | 10.15 | 403,866 | +0.13(+1.30%) |
Oct 24, 2018 | 10.52 | 10.57 | 10.00 | 10.02 | 312,180 | -0.49(-4.66%) |
Oct 23, 2018 | 10.68 | 10.76 | 10.42 | 10.51 | 167,214 | -0.33(-3.04%) |
Oct 22, 2018 | 10.52 | 10.88 | 10.47 | 10.84 | 359,876 | +0.38(+3.63%) |
Oct 19, 2018 | 10.52 | 10.66 | 10.35 | 10.46 | 235,000 | -0.05(-0.48%) |
Oct 18, 2018 | 10.81 | 10.88 | 10.50 | 10.51 | 220,417 | -0.38(-3.49%) |
Oct 17, 2018 | 11.24 | 11.24 | 10.89 | 10.89 | 216,919 | -0.36(-3.20%) |
Oct 16, 2018 | 10.88 | 11.25 | 10.70 | 11.25 | 302,610 | +0.45(+4.17%) |
Oct 15, 2018 | 10.68 | 10.83 | 10.57 | 10.80 | 183,577 | +0.11(+1.03%) |
Oct 12, 2018 | 10.83 | 10.88 | 10.50 | 10.69 | 413,600 | +0.04(+0.38%) |
Oct 11, 2018 | 10.62 | 10.75 | 10.50 | 10.65 | 358,577 | -0.06(-0.56%) |
Oct 10, 2018 | 10.91 | 11.00 | 10.66 | 10.71 | 559,107 | -0.20(-1.83%) |
Oct 09, 2018 | 10.94 | 11.06 | 10.71 | 10.91 | 440,364 | -0.10(-0.91%) |
Oct 08, 2018 | 11.29 | 11.30 | 10.85 | 11.01 | 279,951 | -0.25(-2.22%) |
Oct 05, 2018 | 11.39 | 11.49 | 11.19 | 11.26 | 766,800 | -0.11(-0.97%) |
Oct 04, 2018 | 11.71 | 11.71 | 11.32 | 11.37 | 496,048 | -0.34(-2.90%) |
Oct 03, 2018 | 11.43 | 11.79 | 11.34 | 11.71 | 429,925 | +0.36(+3.17%) |
Oct 02, 2018 | 11.12 | 11.38 | 11.12 | 11.35 | 414,544 | +0.26(+2.34%) |
Oct 01, 2018 | 11.30 | 11.35 | 10.98 | 11.09 | 392,468 | -0.16(-1.42%) |
Sep 28, 2018 | 11.15 | 11.35 | 11.10 | 11.25 | 152,000 | +0.10(+0.90%) |
Sep 27, 2018 | 11.15 | 11.35 | 11.10 | 11.15 | 204,587 | +0.10(+0.90%) |
Sep 26, 2018 | 11.20 | 11.35 | 11.00 | 11.05 | 240,806 | -0.20(-1.78%) |
Sep 25, 2018 | 11.10 | 11.32 | 11.05 | 11.25 | 124,343 | +0.20(+1.81%) |
Sep 24, 2018 | 11.35 | 11.35 | 10.81 | 11.05 | 349,425 | -0.30(-2.64%) |
Sep 21, 2018 | 11.10 | 11.55 | 11.10 | 11.35 | 1,098,600 | +0.25(+2.25%) |
Sep 20, 2018 | 11.20 | 11.30 | 11.00 | 11.10 | 277,778 | -0.05(-0.45%) |
Sep 19, 2018 | 10.85 | 11.25 | 10.85 | 11.15 | 263,058 | +0.30(+2.76%) |
Sep 18, 2018 | 10.80 | 11.00 | 10.60 | 10.85 | 412,011 | +0.05(+0.46%) |
Sep 17, 2018 | 10.70 | 10.95 | 10.57 | 10.80 | 909,578 | +0.15(+1.41%) |
Sep 14, 2018 | 10.50 | 10.75 | 10.40 | 10.65 | 248,000 | +0.10(+0.95%) |
Sep 13, 2018 | 10.85 | 11.00 | 10.50 | 10.55 | 278,076 | -0.30(-2.76%) |
Sep 12, 2018 | 10.75 | 10.95 | 10.70 | 10.85 | 240,967 | +0.05(+0.46%) |
Sep 11, 2018 | 10.90 | 11.05 | 10.80 | 10.80 | 190,282 | -0.05(-0.46%) |
Sep 10, 2018 | 10.75 | 10.95 | 10.74 | 10.85 | 271,142 | +0.10(+0.93%) |
Sep 07, 2018 | 11.15 | 11.15 | 10.75 | 10.75 | 292,400 | -0.40(-3.59%) |
Sep 06, 2018 | 11.40 | 11.50 | 11.05 | 11.15 | 290,880 | -0.20(-1.76%) |
Sep 05, 2018 | 11.60 | 11.65 | 11.35 | 11.35 | 206,914 | -0.25(-2.16%) |
Sep 04, 2018 | 12.10 | 12.10 | 11.53 | 11.60 | 390,234 | -0.55(-4.53%) |
Aug 31, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.10(-0.82%) | |
Aug 30, 2018 | 12.50 | 12.55 | 12.15 | 12.25 | 246,367 | -0.25(-2.00%) |
Aug 29, 2018 | 12.55 | 12.62 | 12.40 | 12.50 | 185,761 | -0.05(-0.40%) |
Aug 28, 2018 | 12.75 | 12.75 | 12.50 | 12.55 | 342,337 | -0.15(-1.18%) |
Aug 27, 2018 | 13.20 | 13.35 | 12.45 | 12.70 | 1,103,619 | -0.45(-3.42%) |
Aug 24, 2018 | 12.85 | 13.20 | 12.73 | 13.15 | 416,900 | +0.35(+2.73%) |
Aug 23, 2018 | 12.85 | 12.95 | 12.72 | 12.80 | 240,173 | -0.05(-0.39%) |
Aug 22, 2018 | 13.05 | 13.10 | 12.75 | 12.85 | 254,188 | -0.20(-1.53%) |
Aug 21, 2018 | 13.05 | 13.10 | 12.90 | 13.05 | 424,642 | +0.00(+0.00%) |
Aug 20, 2018 | 13.25 | 13.25 | 12.95 | 13.05 | 240,850 | -0.15(-1.14%) |
Aug 17, 2018 | 12.85 | 13.20 | 12.75 | 13.20 | 463,300 | +0.25(+1.93%) |
Aug 16, 2018 | 13.55 | 13.55 | 12.68 | 12.95 | 589,670 | -0.70(-5.13%) |
Aug 15, 2018 | 13.85 | 13.93 | 13.55 | 13.65 | 286,665 | -0.30(-2.15%) |
Aug 14, 2018 | 14.00 | 14.22 | 13.90 | 13.95 | 225,942 | +0.00(+0.00%) |
Aug 13, 2018 | 13.95 | 14.05 | 13.75 | 13.95 | 234,825 | +0.05(+0.36%) |
Aug 10, 2018 | 13.90 | 14.05 | 13.65 | 13.90 | 360,900 | -0.05(-0.36%) |
Aug 09, 2018 | 13.85 | 14.22 | 13.75 | 13.95 | 825,754 | +0.15(+1.09%) |
Aug 08, 2018 | 13.60 | 13.90 | 13.47 | 13.80 | 608,141 | +0.25(+1.85%) |
Aug 07, 2018 | 13.45 | 13.60 | 13.40 | 13.55 | 305,566 | +0.05(+0.37%) |
Aug 06, 2018 | 13.25 | 13.55 | 13.05 | 13.50 | 619,624 | +0.30(+2.27%) |
Aug 03, 2018 | 12.30 | 13.65 | 12.05 | 13.20 | 1,269,800 | +1.25(+10.46%) |
Aug 02, 2018 | 11.85 | 12.00 | 11.80 | 11.95 | 521,716 | +0.00(+0.00%) |