Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.19 | 10.63 | 10.04 | 10.13 | 188,443 | +0.00(+0.00%) |
Oct 30, 2018 | 10.52 | 10.52 | 10.00 | 10.13 | 73,859 | -0.42(-3.98%) |
Oct 29, 2018 | 10.71 | 10.87 | 10.26 | 10.55 | 113,020 | -0.11(-1.03%) |
Oct 26, 2018 | 10.47 | 10.80 | 10.22 | 10.66 | 49,500 | +0.04(+0.38%) |
Oct 25, 2018 | 10.29 | 11.12 | 10.27 | 10.62 | 68,219 | +0.35(+3.41%) |
Oct 24, 2018 | 10.52 | 10.81 | 10.14 | 10.27 | 97,814 | -0.26(-2.47%) |
Oct 23, 2018 | 10.08 | 10.78 | 10.00 | 10.53 | 57,783 | +0.22(+2.13%) |
Oct 22, 2018 | 10.52 | 10.52 | 10.06 | 10.31 | 36,627 | -0.20(-1.90%) |
Oct 19, 2018 | 10.79 | 10.91 | 10.50 | 10.51 | 101,900 | -0.24(-2.23%) |
Oct 18, 2018 | 10.80 | 10.85 | 10.51 | 10.75 | 57,155 | -0.09(-0.83%) |
Oct 17, 2018 | 11.11 | 11.11 | 10.71 | 10.84 | 64,830 | -0.29(-2.61%) |
Oct 16, 2018 | 10.28 | 11.40 | 10.28 | 11.13 | 289,044 | +0.87(+8.48%) |
Oct 15, 2018 | 10.38 | 10.52 | 10.25 | 10.26 | 64,110 | -0.22(-2.10%) |
Oct 12, 2018 | 10.33 | 10.63 | 10.19 | 10.48 | 221,400 | +0.31(+3.05%) |
Oct 11, 2018 | 10.02 | 10.79 | 9.910 | 10.17 | 215,080 | +0.16(+1.60%) |
Oct 10, 2018 | 10.61 | 10.66 | 9.660 | 10.01 | 296,042 | -0.65(-6.10%) |
Oct 09, 2018 | 10.83 | 10.99 | 10.31 | 10.66 | 293,043 | -0.27(-2.47%) |
Oct 08, 2018 | 11.50 | 11.50 | 10.63 | 10.93 | 233,349 | -0.60(-5.20%) |
Oct 05, 2018 | 11.95 | 12.37 | 11.52 | 11.53 | 294,600 | -0.49(-4.08%) |
Oct 04, 2018 | 12.16 | 12.35 | 11.53 | 12.02 | 183,179 | -0.31(-2.51%) |
Oct 03, 2018 | 12.83 | 13.06 | 12.06 | 12.33 | 101,346 | -0.29(-2.30%) |
Oct 02, 2018 | 12.27 | 12.81 | 11.33 | 12.62 | 343,841 | +0.28(+2.27%) |
Oct 01, 2018 | 13.27 | 13.49 | 12.26 | 12.34 | 158,167 | -0.86(-6.52%) |
Sep 28, 2018 | 13.05 | 13.35 | 12.85 | 13.20 | 74,300 | +0.10(+0.76%) |
Sep 27, 2018 | 13.35 | 13.37 | 12.65 | 13.10 | 103,477 | -0.20(-1.50%) |
Sep 26, 2018 | 13.40 | 13.45 | 13.05 | 13.30 | 62,022 | +0.05(+0.38%) |
Sep 25, 2018 | 13.60 | 13.60 | 13.15 | 13.25 | 175,869 | -0.25(-1.85%) |
Sep 24, 2018 | 12.95 | 13.70 | 12.70 | 13.50 | 178,281 | +0.40(+3.05%) |
Sep 21, 2018 | 13.35 | 13.45 | 12.55 | 13.10 | 225,600 | -0.20(-1.50%) |
Sep 20, 2018 | 13.35 | 13.80 | 13.15 | 13.30 | 177,709 | -0.05(-0.37%) |
Sep 19, 2018 | 13.60 | 13.60 | 12.90 | 13.35 | 169,866 | -0.35(-2.55%) |
Sep 18, 2018 | 13.80 | 13.85 | 13.25 | 13.70 | 129,641 | -0.05(-0.36%) |
Sep 17, 2018 | 14.10 | 14.45 | 13.65 | 13.75 | 154,885 | -0.30(-2.14%) |
Sep 14, 2018 | 13.85 | 14.20 | 13.50 | 14.05 | 204,800 | +0.10(+0.72%) |
Sep 13, 2018 | 14.95 | 14.95 | 13.50 | 13.95 | 1,777,883 | -0.30(-2.11%) |
Sep 12, 2018 | 15.00 | 15.00 | 14.10 | 14.25 | 135,649 | -0.65(-4.36%) |
Sep 11, 2018 | 15.00 | 15.00 | 14.50 | 14.90 | 189,564 | +0.20(+1.36%) |
Sep 10, 2018 | 14.25 | 15.15 | 14.25 | 14.70 | 363,693 | +0.45(+3.16%) |
Sep 07, 2018 | 13.15 | 15.92 | 12.70 | 14.25 | 643,000 | +1.10(+8.37%) |
Sep 06, 2018 | 14.00 | 14.25 | 12.85 | 13.15 | 1,045,507 | -0.30(-2.23%) |
Sep 05, 2018 | 13.15 | 13.55 | 13.04 | 13.45 | 151,153 | +0.25(+1.89%) |
Sep 04, 2018 | 13.30 | 13.35 | 12.85 | 13.20 | 111,786 | -0.05(-0.38%) |
Aug 31, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.10(+0.76%) | |
Aug 30, 2018 | 12.15 | 13.30 | 12.15 | 13.15 | 307,987 | +0.90(+7.35%) |
Aug 29, 2018 | 12.25 | 12.70 | 11.50 | 12.25 | 568,289 | +0.15(+1.24%) |
Aug 28, 2018 | 12.10 | 12.60 | 11.85 | 12.10 | 271,048 | -0.15(-1.22%) |
Aug 27, 2018 | 12.20 | 12.40 | 11.94 | 12.25 | 176,423 | +0.40(+3.38%) |
Aug 24, 2018 | 11.80 | 12.15 | 11.75 | 11.85 | 109,000 | +0.00(+0.00%) |
Aug 23, 2018 | 12.15 | 12.20 | 11.65 | 11.85 | 117,214 | -0.25(-2.07%) |
Aug 22, 2018 | 12.25 | 12.30 | 11.90 | 12.10 | 112,413 | -0.10(-0.82%) |
Aug 21, 2018 | 11.95 | 12.40 | 11.95 | 12.20 | 147,657 | +0.30(+2.52%) |
Aug 20, 2018 | 11.50 | 12.20 | 11.30 | 11.90 | 199,532 | +0.45(+3.93%) |
Aug 17, 2018 | 11.85 | 11.95 | 11.25 | 11.45 | 127,100 | -0.35(-2.97%) |
Aug 16, 2018 | 11.75 | 12.00 | 11.65 | 11.80 | 71,434 | +0.10(+0.85%) |
Aug 15, 2018 | 11.35 | 11.70 | 11.20 | 11.70 | 48,822 | +0.30(+2.63%) |
Aug 14, 2018 | 11.75 | 12.20 | 11.30 | 11.40 | 121,354 | -0.25(-2.15%) |
Aug 13, 2018 | 11.85 | 12.00 | 11.35 | 11.65 | 104,564 | -0.10(-0.85%) |
Aug 10, 2018 | 12.05 | 12.15 | 11.60 | 11.75 | 153,200 | -0.35(-2.89%) |
Aug 09, 2018 | 11.00 | 12.15 | 11.00 | 12.10 | 377,977 | +1.10(+10.00%) |
Aug 08, 2018 | 10.40 | 11.30 | 9.950 | 11.00 | 524,907 | +1.05(+10.55%) |
Aug 07, 2018 | 9.500 | 10.15 | 9.500 | 9.950 | 94,592 | +0.45(+4.74%) |
Aug 06, 2018 | 9.700 | 9.850 | 9.205 | 9.500 | 61,342 | -0.25(-2.56%) |
Aug 03, 2018 | 10.05 | 10.20 | 9.700 | 9.750 | 42,800 | -0.35(-3.47%) |
Aug 02, 2018 | 10.05 | 10.35 | 10.05 | 10.10 | 84,111 | -0.10(-0.98%) |