Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.15 | 14.50 | 14.05 | 14.50 | 2,183 | +0.31(+2.18%) |
Oct 30, 2018 | 14.25 | 14.28 | 14.00 | 14.19 | 3,537 | +0.39(+2.83%) |
Oct 29, 2018 | 13.80 | 13.80 | 13.80 | 13.80 | 706 | +0.30(+2.22%) |
Oct 26, 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 600 | -0.25(-1.82%) |
Oct 25, 2018 | 13.30 | 13.75 | 13.15 | 13.75 | 2,363 | -0.05(-0.36%) |
Oct 24, 2018 | 16.00 | 16.00 | 13.04 | 13.80 | 3,000 | -0.19(-1.36%) |
Oct 23, 2018 | 13.10 | 14.10 | 13.10 | 13.99 | 25,883 | +1.66(+13.46%) |
Oct 22, 2018 | 12.79 | 12.81 | 12.33 | 12.33 | 3,884 | -0.07(-0.56%) |
Oct 19, 2018 | 13.00 | 13.00 | 12.29 | 12.40 | 1,600 | +0.11(+0.90%) |
Oct 18, 2018 | 12.70 | 13.00 | 12.29 | 12.29 | 5,150 | +0.12(+0.99%) |
Oct 17, 2018 | 11.75 | 12.17 | 11.75 | 12.17 | 6,992 | +0.61(+5.28%) |
Oct 16, 2018 | 11.56 | 11.56 | 11.56 | 20 | +0.00(+0.00%) | |
Oct 15, 2018 | 12.56 | 12.56 | 11.56 | 11.56 | 1,089 | -0.14(-1.20%) |
Oct 12, 2018 | 11.77 | 11.77 | 11.56 | 11.70 | 4,100 | -0.07(-0.59%) |
Oct 11, 2018 | 11.20 | 11.77 | 11.20 | 11.77 | 6,955 | +0.77(+7.00%) |
Oct 10, 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 169 | +0.65(+6.28%) |
Oct 09, 2018 | 10.35 | 10.35 | 10.35 | 10.35 | 230 | -0.65(-5.91%) |
Oct 08, 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 1,100 | +0.00(+0.00%) |
Oct 05, 2018 | 10.22 | 11.00 | 10.22 | 11.00 | 600 | +0.43(+4.07%) |
Oct 04, 2018 | 10.02 | 10.57 | 9.750 | 10.57 | 10,995 | +0.17(+1.63%) |
Oct 03, 2018 | 10.75 | 11.13 | 9.540 | 10.40 | 12,748 | +0.00(+0.00%) |
Oct 02, 2018 | 10.50 | 10.85 | 10.40 | 10.40 | 4,105 | -0.38(-3.53%) |
Oct 01, 2018 | 11.40 | 11.40 | 10.50 | 10.78 | 5,769 | -0.62(-5.44%) |
Sep 28, 2018 | 11.50 | 11.50 | 11.01 | 11.40 | 3,400 | -0.60(-5.00%) |
Sep 27, 2018 | 12.00 | 12.00 | 12.00 | 85 | +0.00(+0.00%) | |
Sep 26, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 1,022 | +0.00(+0.00%) |
Sep 25, 2018 | 12.02 | 12.02 | 12.00 | 12.00 | 2,465 | +0.22(+1.87%) |
Sep 24, 2018 | 12.75 | 12.75 | 11.66 | 11.78 | 11,528 | -0.47(-3.84%) |
Sep 21, 2018 | 12.25 | 12.67 | 12.08 | 12.25 | 6,500 | -0.47(-3.69%) |
Sep 20, 2018 | 12.08 | 12.72 | 12.08 | 12.72 | 649 | +0.64(+5.30%) |
Sep 19, 2018 | 12.50 | 12.70 | 12.08 | 12.08 | 6,900 | -0.68(-5.33%) |
Sep 18, 2018 | 13.05 | 13.06 | 12.76 | 12.76 | 1,767 | -0.56(-4.20%) |
Sep 17, 2018 | 13.19 | 13.77 | 12.75 | 13.32 | 2,040 | +0.23(+1.76%) |
Sep 14, 2018 | 13.51 | 13.51 | 13.09 | 13.09 | 400 | -0.19(-1.43%) |
Sep 13, 2018 | 13.34 | 13.50 | 13.24 | 13.28 | 3,687 | +0.54(+4.24%) |
Sep 12, 2018 | 13.00 | 13.00 | 12.37 | 12.74 | 7,623 | -0.45(-3.41%) |
Sep 11, 2018 | 13.53 | 13.79 | 13.19 | 13.19 | 11,356 | -0.96(-6.78%) |
Sep 10, 2018 | 14.00 | 14.19 | 14.00 | 14.15 | 4,300 | +0.15(+1.07%) |
Sep 07, 2018 | 14.43 | 14.43 | 14.00 | 14.00 | 1,200 | +0.11(+0.79%) |
Sep 06, 2018 | 13.50 | 14.35 | 13.48 | 13.89 | 12,607 | +0.23(+1.68%) |
Sep 05, 2018 | 13.66 | 13.66 | 13.66 | 13.66 | 500 | +0.42(+3.17%) |
Sep 04, 2018 | 12.74 | 13.24 | 12.74 | 13.24 | 463 | +0.24(+1.85%) |
Aug 31, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 13.20 | 13.37 | 13.00 | 13.00 | 3,510 | -0.28(-2.11%) |
Aug 29, 2018 | 13.34 | 13.47 | 13.28 | 13.28 | 5,429 | -0.32(-2.35%) |
Aug 28, 2018 | 13.48 | 14.33 | 13.30 | 13.60 | 6,825 | -0.10(-0.73%) |
Aug 27, 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 150 | -0.29(-2.07%) |
Aug 24, 2018 | 13.80 | 14.00 | 13.25 | 13.99 | 4,800 | -0.64(-4.37%) |
Aug 23, 2018 | 14.49 | 14.91 | 14.11 | 14.63 | 5,608 | +0.63(+4.50%) |
Aug 22, 2018 | 14.50 | 14.50 | 14.00 | 14.00 | 2,104 | -1.45(-9.39%) |
Aug 21, 2018 | 14.83 | 15.45 | 14.83 | 15.45 | 605 | -0.35(-2.22%) |
Aug 20, 2018 | 15.70 | 15.80 | 15.70 | 15.80 | 1,050 | -0.10(-0.63%) |
Aug 17, 2018 | 15.90 | 16.02 | 15.63 | 15.90 | 6,000 | -0.24(-1.49%) |
Aug 16, 2018 | 16.14 | 16.14 | 16.14 | 16.14 | 800 | -0.46(-2.77%) |
Aug 15, 2018 | 15.87 | 17.00 | 15.87 | 16.60 | 13,354 | +0.60(+3.75%) |
Aug 14, 2018 | 16.00 | 16.00 | 16.00 | 60 | +0.00(+0.00%) | |
Aug 13, 2018 | 15.20 | 16.01 | 15.20 | 16.00 | 3,949 | +0.97(+6.45%) |
Aug 10, 2018 | 15.30 | 15.50 | 15.03 | 15.03 | 500 | -0.27(-1.76%) |
Aug 09, 2018 | 15.40 | 15.40 | 15.30 | 15.30 | 1,459 | -0.11(-0.75%) |
Aug 08, 2018 | 14.60 | 16.00 | 14.60 | 15.41 | 3,985 | +1.54(+11.14%) |
Aug 07, 2018 | 14.22 | 14.22 | 13.87 | 13.87 | 745 | -0.38(-2.67%) |
Aug 06, 2018 | 14.28 | 14.28 | 13.99 | 14.25 | 1,765 | -0.74(-4.94%) |
Aug 03, 2018 | 14.99 | 14.99 | 14.99 | 14.99 | 200 | +0.44(+3.02%) |
Aug 02, 2018 | 15.29 | 15.50 | 14.55 | 14.55 | 2,000 | -0.73(-4.78%) |