Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.85 | 11.05 | 10.54 | 10.77 | 203,380 | +0.12(+1.13%) |
Oct 30, 2018 | 10.40 | 10.79 | 10.17 | 10.65 | 268,312 | +0.22(+2.11%) |
Oct 29, 2018 | 10.78 | 11.02 | 10.28 | 10.43 | 247,979 | -0.26(-2.43%) |
Oct 26, 2018 | 10.75 | 10.96 | 10.54 | 10.69 | 239,200 | -0.28(-2.55%) |
Oct 25, 2018 | 11.09 | 11.35 | 10.65 | 10.97 | 270,016 | +0.00(+0.00%) |
Oct 24, 2018 | 11.94 | 12.15 | 10.95 | 10.97 | 174,248 | -0.94(-7.89%) |
Oct 23, 2018 | 11.58 | 12.38 | 11.30 | 11.91 | 168,919 | +0.08(+0.68%) |
Oct 22, 2018 | 11.92 | 12.29 | 11.39 | 11.83 | 170,632 | -0.09(-0.76%) |
Oct 19, 2018 | 12.44 | 12.64 | 11.90 | 11.92 | 252,000 | -0.50(-4.03%) |
Oct 18, 2018 | 12.91 | 13.15 | 12.01 | 12.42 | 165,311 | -0.51(-3.94%) |
Oct 17, 2018 | 12.87 | 13.03 | 12.55 | 12.93 | 160,912 | +0.00(+0.00%) |
Oct 16, 2018 | 12.44 | 13.32 | 12.19 | 12.93 | 247,720 | +0.53(+4.27%) |
Oct 15, 2018 | 12.43 | 12.54 | 11.80 | 12.40 | 246,797 | -0.09(-0.72%) |
Oct 12, 2018 | 12.04 | 12.89 | 12.04 | 12.49 | 853,600 | +0.64(+5.40%) |
Oct 11, 2018 | 12.05 | 12.05 | 11.51 | 11.85 | 398,711 | -0.30(-2.47%) |
Oct 10, 2018 | 12.69 | 12.90 | 11.83 | 12.15 | 379,487 | -0.60(-4.71%) |
Oct 09, 2018 | 12.66 | 13.00 | 12.52 | 12.75 | 153,062 | -0.05(-0.39%) |
Oct 08, 2018 | 12.58 | 13.26 | 12.43 | 12.80 | 353,628 | +0.05(+0.39%) |
Oct 05, 2018 | 12.63 | 13.29 | 12.28 | 12.75 | 428,500 | +0.20(+1.59%) |
Oct 04, 2018 | 12.94 | 13.13 | 12.10 | 12.55 | 599,557 | -0.49(-3.76%) |
Oct 03, 2018 | 13.29 | 13.50 | 12.86 | 13.04 | 549,713 | -0.25(-1.88%) |
Oct 02, 2018 | 12.93 | 13.69 | 12.75 | 13.29 | 690,583 | +0.24(+1.84%) |
Oct 01, 2018 | 13.81 | 13.99 | 12.77 | 13.05 | 1,540,246 | -0.75(-5.43%) |
Sep 28, 2018 | 13.40 | 14.30 | 13.35 | 13.80 | 4,310,400 | -0.55(-3.83%) |
Sep 27, 2018 | 13.55 | 14.90 | 13.26 | 14.35 | 4,521,462 | +1.00(+7.49%) |
Sep 26, 2018 | 12.35 | 16.70 | 12.00 | 13.35 | 21,262,004 | +3.45(+34.85%) |
Sep 25, 2018 | 10.00 | 10.10 | 8.650 | 9.900 | 286,102 | +0.25(+2.59%) |
Sep 24, 2018 | 9.150 | 10.64 | 9.100 | 9.650 | 585,248 | +0.55(+6.04%) |
Sep 21, 2018 | 8.450 | 9.564 | 8.155 | 9.100 | 440,800 | +0.60(+7.06%) |
Sep 20, 2018 | 8.100 | 8.600 | 8.050 | 8.500 | 259,759 | +0.45(+5.59%) |
Sep 19, 2018 | 7.950 | 8.250 | 7.950 | 8.050 | 157,436 | +0.20(+2.55%) |
Sep 18, 2018 | 7.750 | 7.995 | 7.650 | 7.850 | 74,381 | +0.20(+2.61%) |
Sep 17, 2018 | 7.750 | 7.950 | 7.600 | 7.650 | 38,471 | -0.20(-2.55%) |
Sep 14, 2018 | 7.860 | 8.050 | 7.800 | 7.850 | 37,600 | +0.05(+0.64%) |
Sep 13, 2018 | 8.200 | 8.250 | 7.800 | 7.800 | 87,223 | -0.20(-2.50%) |
Sep 12, 2018 | 8.200 | 8.300 | 8.000 | 8.000 | 26,710 | -0.25(-3.03%) |
Sep 11, 2018 | 8.150 | 8.350 | 8.000 | 8.250 | 62,889 | +0.05(+0.61%) |
Sep 10, 2018 | 7.950 | 8.300 | 7.800 | 8.200 | 66,954 | +0.30(+3.80%) |
Sep 07, 2018 | 7.800 | 7.975 | 7.775 | 7.900 | 46,500 | +0.05(+0.64%) |
Sep 06, 2018 | 8.700 | 8.700 | 7.750 | 7.850 | 101,504 | +0.05(+0.64%) |
Sep 05, 2018 | 8.200 | 8.280 | 7.650 | 7.800 | 72,654 | -0.35(-4.29%) |
Sep 04, 2018 | 8.550 | 8.550 | 8.010 | 8.150 | 80,360 | -0.30(-3.55%) |
Aug 31, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.30(+3.68%) | |
Aug 30, 2018 | 7.750 | 8.150 | 7.700 | 8.150 | 78,558 | +0.40(+5.16%) |
Aug 29, 2018 | 7.650 | 7.813 | 7.550 | 7.750 | 95,345 | +0.10(+1.31%) |
Aug 28, 2018 | 7.600 | 7.750 | 7.600 | 7.650 | 34,258 | +0.10(+1.32%) |
Aug 27, 2018 | 7.850 | 7.850 | 7.550 | 7.550 | 88,604 | -0.05(-0.66%) |
Aug 24, 2018 | 7.750 | 7.800 | 7.400 | 7.600 | 50,100 | -0.05(-0.65%) |
Aug 23, 2018 | 7.770 | 7.850 | 7.550 | 7.650 | 50,704 | -0.15(-1.92%) |
Aug 22, 2018 | 7.450 | 7.890 | 7.400 | 7.800 | 63,580 | +0.35(+4.70%) |
Aug 21, 2018 | 7.100 | 7.500 | 7.050 | 7.450 | 79,162 | +0.35(+4.93%) |
Aug 20, 2018 | 7.100 | 7.400 | 7.050 | 7.100 | 35,102 | -0.05(-0.70%) |
Aug 17, 2018 | 7.250 | 7.350 | 7.150 | 7.150 | 53,900 | -0.10(-1.38%) |
Aug 16, 2018 | 7.300 | 7.400 | 7.150 | 7.250 | 50,173 | +0.05(+0.69%) |
Aug 15, 2018 | 7.550 | 7.550 | 7.100 | 7.200 | 154,149 | -0.35(-4.64%) |
Aug 14, 2018 | 7.650 | 8.000 | 7.500 | 7.550 | 152,893 | -0.15(-1.95%) |
Aug 13, 2018 | 7.800 | 7.800 | 7.450 | 7.700 | 56,279 | -0.05(-0.65%) |
Aug 10, 2018 | 7.550 | 7.890 | 7.450 | 7.750 | 85,300 | +0.30(+4.03%) |
Aug 09, 2018 | 7.200 | 7.553 | 7.050 | 7.450 | 71,418 | +0.30(+4.20%) |
Aug 08, 2018 | 7.040 | 7.300 | 6.950 | 7.150 | 65,618 | +0.10(+1.42%) |
Aug 07, 2018 | 7.000 | 7.100 | 6.850 | 7.050 | 66,022 | +0.10(+1.44%) |
Aug 06, 2018 | 6.950 | 7.100 | 6.750 | 6.950 | 48,280 | +0.00(+0.00%) |
Aug 03, 2018 | 7.200 | 7.300 | 6.900 | 6.950 | 58,900 | -0.25(-3.47%) |
Aug 02, 2018 | 7.100 | 7.450 | 7.050 | 7.200 | 50,122 | +0.05(+0.70%) |