Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.09 | 10.32 | 10.09 | 10.24 | 117,633 | +0.10(+1.00%) |
Sep 27, 2018 | 9.995 | 10.17 | 9.953 | 10.14 | 171,391 | +0.14(+1.44%) |
Sep 26, 2018 | 10.05 | 10.13 | 9.953 | 9.995 | 128,599 | -0.06(-0.59%) |
Sep 25, 2018 | 9.978 | 10.09 | 9.910 | 10.05 | 107,859 | +0.08(+0.76%) |
Sep 24, 2018 | 9.919 | 10.05 | 9.885 | 9.978 | 109,163 | +0.08(+0.77%) |
Sep 21, 2018 | 9.792 | 9.969 | 9.674 | 9.902 | 246,876 | +0.10(+1.03%) |
Sep 20, 2018 | 9.708 | 9.860 | 9.657 | 9.801 | 115,954 | +0.09(+0.96%) |
Sep 19, 2018 | 10.10 | 10.34 | 9.606 | 9.708 | 145,557 | -0.42(-4.17%) |
Sep 18, 2018 | 10.24 | 10.37 | 10.07 | 10.13 | 150,293 | -0.12(-1.15%) |
Sep 17, 2018 | 11.06 | 11.25 | 10.22 | 10.25 | 266,992 | -0.83(-7.47%) |
Sep 14, 2018 | 10.82 | 11.19 | 10.82 | 11.08 | 109,696 | +0.21(+1.94%) |
Sep 13, 2018 | 11.04 | 11.45 | 10.83 | 10.86 | 188,933 | -0.19(-1.68%) |
Sep 12, 2018 | 10.83 | 11.09 | 10.76 | 11.05 | 371,976 | +0.19(+1.79%) |
Sep 11, 2018 | 11.42 | 11.51 | 10.85 | 10.86 | 296,790 | -0.62(-5.44%) |
Sep 10, 2018 | 11.49 | 11.60 | 11.35 | 11.48 | 107,047 | -0.03(-0.22%) |
Sep 07, 2018 | 11.62 | 11.78 | 11.35 | 11.51 | 233,726 | -0.28(-2.36%) |
Sep 06, 2018 | 12.32 | 12.48 | 11.35 | 11.78 | 472,491 | -0.55(-4.45%) |
Sep 05, 2018 | 15.05 | 15.30 | 11.93 | 12.33 | 942,857 | -2.82(-18.61%) |
Sep 04, 2018 | 15.18 | 15.39 | 15.06 | 15.15 | 221,753 | -0.03(-0.17%) |
Aug 31, 2018 | 15.18 | 15.18 | 15.18 | 0 | +0.07(+0.45%) | |
Aug 30, 2018 | 15.04 | 15.12 | 14.82 | 15.11 | 96,701 | +0.03(+0.17%) |
Aug 29, 2018 | 15.33 | 15.41 | 14.87 | 15.08 | 163,500 | -0.25(-1.65%) |
Aug 28, 2018 | 14.58 | 15.65 | 14.48 | 15.34 | 384,928 | -0.61(-3.81%) |
Aug 27, 2018 | 14.98 | 15.99 | 14.94 | 15.95 | 190,636 | +1.08(+7.27%) |
Aug 24, 2018 | 14.42 | 14.93 | 14.42 | 14.87 | 99,627 | +0.42(+2.92%) |
Aug 23, 2018 | 14.43 | 14.62 | 14.40 | 14.44 | 64,215 | +0.00(+0.00%) |
Aug 22, 2018 | 14.24 | 14.70 | 14.24 | 14.44 | 87,591 | +0.16(+1.12%) |
Aug 21, 2018 | 13.99 | 14.32 | 13.99 | 14.28 | 85,201 | +0.30(+2.11%) |
Aug 20, 2018 | 14.02 | 14.06 | 13.85 | 13.99 | 55,335 | -0.03(-0.18%) |
Aug 17, 2018 | 14.05 | 14.09 | 13.92 | 14.01 | 150,684 | -0.04(-0.30%) |
Aug 16, 2018 | 14.13 | 14.29 | 14.03 | 14.06 | 167,225 | +0.01(+0.06%) |
Aug 15, 2018 | 13.74 | 14.06 | 13.67 | 14.05 | 75,773 | +0.24(+1.76%) |
Aug 14, 2018 | 13.36 | 13.84 | 13.32 | 13.80 | 102,206 | +0.46(+3.46%) |
Aug 13, 2018 | 13.43 | 13.45 | 13.26 | 13.34 | 47,067 | -0.03(-0.25%) |
Aug 10, 2018 | 13.28 | 13.40 | 13.22 | 13.38 | 83,472 | +0.05(+0.38%) |
Aug 09, 2018 | 13.24 | 13.34 | 13.22 | 13.33 | 62,602 | +0.17(+1.27%) |
Aug 08, 2018 | 13.12 | 13.17 | 13.06 | 13.16 | 31,352 | +0.05(+0.38%) |
Aug 07, 2018 | 13.07 | 13.16 | 13.07 | 13.11 | 37,816 | +0.09(+0.71%) |
Aug 06, 2018 | 12.85 | 13.07 | 12.74 | 13.02 | 69,225 | +0.17(+1.31%) |
Aug 03, 2018 | 12.88 | 12.93 | 12.79 | 12.85 | 46,863 | -0.02(-0.13%) |
Aug 02, 2018 | 12.59 | 12.88 | 12.59 | 12.86 | 80,823 | +0.20(+1.59%) |
Aug 01, 2018 | 12.55 | 12.70 | 12.01 | 12.66 | 83,839 | +0.12(+0.94%) |
Jul 31, 2018 | 12.32 | 12.59 | 12.23 | 12.55 | 87,442 | +0.24(+1.98%) |
Jul 30, 2018 | 12.39 | 12.39 | 12.07 | 12.30 | 88,757 | -0.12(-0.95%) |
Jul 27, 2018 | 12.72 | 12.72 | 12.36 | 12.42 | 85,379 | -0.28(-2.18%) |
Jul 26, 2018 | 12.68 | 12.76 | 12.51 | 12.70 | 105,756 | +0.03(+0.20%) |
Jul 25, 2018 | 12.72 | 12.83 | 12.54 | 12.67 | 86,653 | -0.04(-0.33%) |
Jul 24, 2018 | 13.07 | 13.19 | 12.54 | 12.71 | 90,272 | -0.34(-2.63%) |
Jul 23, 2018 | 13.02 | 13.20 | 12.80 | 13.06 | 88,051 | -0.03(-0.26%) |
Jul 20, 2018 | 13.38 | 13.55 | 13.06 | 13.09 | 167,524 | -0.31(-2.32%) |
Jul 19, 2018 | 13.19 | 13.45 | 13.19 | 13.40 | 75,498 | +0.19(+1.46%) |
Jul 18, 2018 | 13.07 | 13.23 | 12.89 | 13.21 | 118,514 | +0.13(+1.03%) |
Jul 17, 2018 | 13.18 | 13.44 | 13.07 | 13.07 | 62,056 | -0.18(-1.33%) |
Jul 16, 2018 | 13.28 | 13.28 | 12.93 | 13.25 | 112,327 | -0.05(-0.38%) |
Jul 13, 2018 | 13.38 | 13.43 | 13.38 | 13.30 | 54,159 | -0.03(-0.19%) |
Jul 12, 2018 | 13.32 | 13.41 | 13.14 | 13.33 | 86,338 | +0.15(+1.15%) |
Jul 11, 2018 | 13.37 | 13.48 | 13.13 | 13.17 | 118,445 | -0.20(-1.50%) |
Jul 10, 2018 | 13.35 | 13.56 | 13.17 | 13.38 | 141,653 | +0.03(+0.25%) |
Jul 09, 2018 | 13.72 | 13.75 | 13.18 | 13.34 | 126,560 | -0.31(-2.27%) |
Jul 06, 2018 | 13.00 | 13.79 | 12.96 | 13.65 | 502,431 | +0.66(+5.10%) |
Jul 05, 2018 | 12.71 | 13.04 | 12.71 | 12.99 | 154,209 | +0.21(+1.64%) |
Jul 03, 2018 | 12.78 | 12.78 | 12.78 | 0 | +0.20(+1.60%) |