Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.86 | 10.90 | 9.922 | 10.30 | 871,449 | -0.59(-5.44%) |
Sep 27, 2018 | 11.20 | 11.28 | 10.89 | 10.90 | 682,735 | -0.32(-2.82%) |
Sep 26, 2018 | 11.29 | 11.43 | 11.19 | 11.21 | 401,311 | -0.05(-0.42%) |
Sep 25, 2018 | 11.51 | 11.77 | 11.19 | 11.26 | 499,783 | -0.25(-2.16%) |
Sep 24, 2018 | 11.77 | 11.96 | 11.49 | 11.51 | 343,354 | -0.32(-2.67%) |
Sep 21, 2018 | 11.82 | 11.96 | 11.63 | 11.83 | 400,607 | -0.10(-0.80%) |
Sep 20, 2018 | 12.20 | 12.23 | 11.82 | 11.92 | 258,954 | -0.18(-1.50%) |
Sep 19, 2018 | 12.05 | 12.13 | 11.80 | 12.10 | 245,752 | +0.19(+1.61%) |
Sep 18, 2018 | 11.62 | 12.10 | 11.48 | 11.91 | 475,896 | +0.29(+2.47%) |
Sep 17, 2018 | 11.84 | 11.99 | 11.57 | 11.63 | 282,717 | -0.26(-2.17%) |
Sep 14, 2018 | 11.81 | 12.17 | 11.73 | 11.88 | 233,487 | +0.04(+0.32%) |
Sep 13, 2018 | 12.40 | 12.40 | 11.83 | 11.85 | 385,940 | -0.44(-3.58%) |
Sep 12, 2018 | 11.85 | 12.29 | 11.65 | 12.29 | 217,197 | +0.33(+2.80%) |
Sep 11, 2018 | 11.66 | 12.17 | 11.57 | 11.95 | 365,422 | +0.29(+2.46%) |
Sep 10, 2018 | 11.92 | 11.92 | 11.49 | 11.66 | 355,216 | -0.11(-0.97%) |
Sep 07, 2018 | 11.81 | 12.05 | 11.36 | 11.78 | 412,104 | -0.01(-0.08%) |
Sep 06, 2018 | 12.35 | 12.58 | 11.73 | 11.79 | 476,230 | -0.58(-4.72%) |
Sep 05, 2018 | 12.63 | 12.73 | 12.34 | 12.37 | 347,921 | -0.24(-1.90%) |
Sep 04, 2018 | 12.49 | 12.73 | 12.31 | 12.61 | 461,857 | +0.05(+0.38%) |
Aug 31, 2018 | 12.56 | 12.56 | 12.56 | 0 | +0.15(+1.23%) | |
Aug 30, 2018 | 12.91 | 13.06 | 12.41 | 12.41 | 309,265 | -0.59(-4.56%) |
Aug 29, 2018 | 12.82 | 13.11 | 12.53 | 13.00 | 333,444 | +0.34(+2.72%) |
Aug 28, 2018 | 12.83 | 12.96 | 12.40 | 12.66 | 290,936 | -0.12(-0.97%) |
Aug 27, 2018 | 12.57 | 13.25 | 12.55 | 12.78 | 446,636 | +0.23(+1.83%) |
Aug 24, 2018 | 11.86 | 12.57 | 11.69 | 12.55 | 630,123 | +0.95(+8.16%) |
Aug 23, 2018 | 11.83 | 11.89 | 11.51 | 11.61 | 551,785 | -0.22(-1.86%) |
Aug 22, 2018 | 12.03 | 12.26 | 11.81 | 11.83 | 397,757 | -0.12(-1.04%) |
Aug 21, 2018 | 11.91 | 12.29 | 11.83 | 11.95 | 424,067 | +0.16(+1.38%) |
Aug 20, 2018 | 11.78 | 12.25 | 11.69 | 11.79 | 614,907 | +0.09(+0.74%) |
Aug 17, 2018 | 12.22 | 12.34 | 11.63 | 11.70 | 503,554 | -0.65(-5.27%) |
Aug 16, 2018 | 11.96 | 12.63 | 11.96 | 12.35 | 843,853 | +0.49(+4.11%) |
Aug 15, 2018 | 12.05 | 12.12 | 10.97 | 11.86 | 1,734,976 | -0.39(-3.20%) |
Aug 14, 2018 | 13.40 | 13.44 | 12.08 | 12.26 | 1,506,779 | -1.04(-7.84%) |
Aug 13, 2018 | 13.86 | 13.86 | 12.06 | 13.30 | 2,648,764 | -1.86(-12.25%) |
Aug 10, 2018 | 15.07 | 15.60 | 14.94 | 15.16 | 1,019,860 | -0.05(-0.31%) |
Aug 09, 2018 | 14.83 | 15.60 | 14.67 | 15.20 | 1,029,630 | +0.54(+3.65%) |
Aug 08, 2018 | 14.30 | 14.81 | 14.15 | 14.67 | 883,841 | +0.43(+3.02%) |
Aug 07, 2018 | 13.76 | 14.33 | 13.59 | 14.24 | 648,368 | +0.60(+4.42%) |
Aug 06, 2018 | 13.30 | 13.70 | 13.23 | 13.63 | 252,398 | +0.31(+2.30%) |
Aug 03, 2018 | 13.62 | 13.64 | 13.09 | 13.33 | 172,241 | -0.21(-1.55%) |
Aug 02, 2018 | 13.05 | 13.62 | 13.02 | 13.54 | 258,715 | +0.23(+1.73%) |
Aug 01, 2018 | 13.23 | 13.42 | 13.08 | 13.31 | 118,958 | +0.04(+0.29%) |
Jul 31, 2018 | 12.96 | 13.48 | 12.92 | 13.27 | 236,912 | +0.40(+3.12%) |
Jul 30, 2018 | 12.93 | 13.39 | 12.58 | 12.87 | 462,006 | -0.37(-2.82%) |
Jul 27, 2018 | 13.30 | 13.45 | 13.06 | 13.24 | 280,728 | -0.08(-0.57%) |
Jul 26, 2018 | 13.37 | 13.59 | 13.18 | 13.32 | 247,911 | -0.33(-2.38%) |
Jul 25, 2018 | 13.25 | 13.68 | 13.13 | 13.64 | 481,100 | +0.47(+3.56%) |
Jul 24, 2018 | 12.49 | 13.29 | 12.19 | 13.18 | 739,548 | +0.76(+6.09%) |
Jul 23, 2018 | 12.74 | 12.78 | 11.99 | 12.42 | 571,487 | -0.32(-2.48%) |
Jul 20, 2018 | 13.02 | 13.04 | 12.73 | 12.73 | 283,204 | -0.34(-2.63%) |
Jul 19, 2018 | 12.91 | 13.18 | 12.68 | 13.08 | 252,237 | -0.02(-0.15%) |
Jul 18, 2018 | 13.26 | 13.31 | 12.94 | 13.10 | 471,925 | -0.10(-0.72%) |
Jul 17, 2018 | 13.38 | 13.60 | 13.09 | 13.19 | 459,157 | -0.25(-1.85%) |
Jul 16, 2018 | 13.68 | 13.77 | 13.38 | 13.44 | 309,682 | -0.07(-0.50%) |
Jul 13, 2018 | 13.28 | 13.61 | 13.02 | 13.51 | 235,703 | +0.26(+1.95%) |
Jul 12, 2018 | 13.69 | 13.69 | 13.03 | 13.25 | 538,515 | -0.33(-2.46%) |
Jul 11, 2018 | 13.85 | 14.07 | 13.44 | 13.59 | 553,850 | -0.31(-2.20%) |
Jul 10, 2018 | 14.00 | 14.45 | 13.72 | 13.89 | 790,333 | -0.31(-2.16%) |
Jul 09, 2018 | 13.36 | 14.20 | 13.31 | 14.20 | 644,946 | +0.84(+6.30%) |
Jul 06, 2018 | 13.17 | 13.44 | 13.13 | 13.36 | 492,983 | +0.23(+1.75%) |
Jul 05, 2018 | 13.52 | 13.62 | 12.97 | 13.13 | 466,553 | -0.31(-2.28%) |
Jul 03, 2018 | 13.43 | 13.43 | 13.43 | 0 | -0.09(-0.64%) |