Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.56 | 10.79 | 9.961 | 10.14 | 64,034 | -0.42(-3.94%) |
Oct 30, 2018 | 9.720 | 10.56 | 9.600 | 10.56 | 55,174 | +0.51(+5.12%) |
Oct 29, 2018 | 10.49 | 10.55 | 9.840 | 10.05 | 26,883 | -0.21(-2.09%) |
Oct 26, 2018 | 10.25 | 10.68 | 9.600 | 10.26 | 69,541 | -0.15(-1.45%) |
Oct 25, 2018 | 9.372 | 10.91 | 8.640 | 10.41 | 217,920 | +0.98(+10.40%) |
Oct 24, 2018 | 10.20 | 10.22 | 9.400 | 9.431 | 100,105 | -0.54(-5.40%) |
Oct 23, 2018 | 10.44 | 10.53 | 9.600 | 9.970 | 137,128 | -0.59(-5.59%) |
Oct 22, 2018 | 11.52 | 11.52 | 10.32 | 10.56 | 123,475 | -0.84(-7.37%) |
Oct 19, 2018 | 12.00 | 12.00 | 11.40 | 11.40 | 54,425 | -0.28(-2.41%) |
Oct 18, 2018 | 11.78 | 12.00 | 11.43 | 11.68 | 46,213 | -0.18(-1.56%) |
Oct 17, 2018 | 11.69 | 12.24 | 11.64 | 11.87 | 30,417 | -0.01(-0.07%) |
Oct 16, 2018 | 12.48 | 12.48 | 11.52 | 11.88 | 82,656 | -0.12(-1.04%) |
Oct 15, 2018 | 11.52 | 12.72 | 11.52 | 12.00 | 62,959 | +0.48(+4.17%) |
Oct 12, 2018 | 11.64 | 11.76 | 11.40 | 11.52 | 68,216 | +0.00(+0.00%) |
Oct 11, 2018 | 11.64 | 11.76 | 11.52 | 11.52 | 73,550 | -0.36(-3.03%) |
Oct 10, 2018 | 12.36 | 12.48 | 11.76 | 11.88 | 126,052 | -0.60(-4.81%) |
Oct 09, 2018 | 12.36 | 12.60 | 12.24 | 12.48 | 44,587 | +0.12(+0.97%) |
Oct 08, 2018 | 12.36 | 12.72 | 12.00 | 12.36 | 40,916 | -0.12(-0.96%) |
Oct 05, 2018 | 12.84 | 12.96 | 12.36 | 12.48 | 109,683 | -0.36(-2.80%) |
Oct 04, 2018 | 13.08 | 13.08 | 12.72 | 12.84 | 64,767 | -0.24(-1.83%) |
Oct 03, 2018 | 12.72 | 13.20 | 12.60 | 13.08 | 57,795 | +0.36(+2.83%) |
Oct 02, 2018 | 13.08 | 13.08 | 12.72 | 12.72 | 75,762 | -0.48(-3.64%) |
Oct 01, 2018 | 12.84 | 13.44 | 12.72 | 13.20 | 69,488 | +0.36(+2.80%) |
Sep 28, 2018 | 12.84 | 13.20 | 12.72 | 12.84 | 74,116 | -0.24(-1.83%) |
Sep 27, 2018 | 13.32 | 13.44 | 12.72 | 13.08 | 70,801 | -0.12(-0.91%) |
Sep 26, 2018 | 13.56 | 13.68 | 13.20 | 13.20 | 48,821 | -0.36(-2.65%) |
Sep 25, 2018 | 12.84 | 13.68 | 12.84 | 13.56 | 122,567 | +0.72(+5.61%) |
Sep 24, 2018 | 13.20 | 13.20 | 12.72 | 12.84 | 77,856 | -0.12(-0.93%) |
Sep 21, 2018 | 13.32 | 13.44 | 12.96 | 12.96 | 86,666 | -0.36(-2.70%) |
Sep 20, 2018 | 13.20 | 13.44 | 12.84 | 13.32 | 118,461 | +0.48(+3.74%) |
Sep 19, 2018 | 12.96 | 13.32 | 12.72 | 12.84 | 87,298 | +0.00(+0.00%) |
Sep 18, 2018 | 12.96 | 12.96 | 12.36 | 12.84 | 93,569 | +0.24(+1.90%) |
Sep 17, 2018 | 13.20 | 13.20 | 12.48 | 12.60 | 68,510 | -0.12(-0.94%) |
Sep 14, 2018 | 13.08 | 13.44 | 12.60 | 12.72 | 66,341 | -0.36(-2.75%) |
Sep 13, 2018 | 12.96 | 13.20 | 12.84 | 13.08 | 67,443 | +0.12(+0.93%) |
Sep 12, 2018 | 12.72 | 13.08 | 12.60 | 12.96 | 64,181 | +0.24(+1.89%) |
Sep 11, 2018 | 12.60 | 12.84 | 12.48 | 12.72 | 63,770 | +0.00(+0.00%) |
Sep 10, 2018 | 13.68 | 13.80 | 12.36 | 12.72 | 174,694 | -0.72(-5.36%) |
Sep 07, 2018 | 13.68 | 13.98 | 13.20 | 13.44 | 75,375 | -0.36(-2.61%) |
Sep 06, 2018 | 13.44 | 14.40 | 12.96 | 13.80 | 160,152 | -0.60(-4.17%) |
Sep 05, 2018 | 13.68 | 14.64 | 13.44 | 14.40 | 134,817 | +0.72(+5.26%) |
Sep 04, 2018 | 14.16 | 14.16 | 13.44 | 13.68 | 70,003 | -0.36(-2.56%) |
Aug 31, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.60(+4.46%) | |
Aug 30, 2018 | 13.32 | 13.56 | 12.84 | 13.44 | 102,102 | +0.48(+3.70%) |
Aug 29, 2018 | 13.20 | 13.32 | 12.72 | 12.96 | 70,585 | +0.12(+0.93%) |
Aug 28, 2018 | 12.96 | 12.96 | 12.36 | 12.84 | 92,657 | -0.12(-0.93%) |
Aug 27, 2018 | 13.56 | 13.56 | 12.84 | 12.96 | 134,277 | -0.84(-6.09%) |
Aug 24, 2018 | 13.68 | 13.80 | 13.44 | 13.80 | 25,741 | +0.12(+0.88%) |
Aug 23, 2018 | 13.68 | 13.68 | 13.20 | 13.68 | 27,934 | +0.12(+0.88%) |
Aug 22, 2018 | 13.32 | 13.68 | 13.20 | 13.56 | 34,306 | +0.24(+1.80%) |
Aug 21, 2018 | 13.44 | 13.92 | 13.32 | 13.32 | 33,076 | -0.12(-0.89%) |
Aug 20, 2018 | 14.04 | 14.28 | 13.32 | 13.44 | 40,648 | -0.60(-4.27%) |
Aug 17, 2018 | 13.80 | 14.04 | 13.44 | 14.04 | 40,233 | +0.36(+2.63%) |
Aug 16, 2018 | 12.24 | 13.80 | 12.24 | 13.68 | 109,298 | +1.32(+10.68%) |
Aug 15, 2018 | 13.08 | 13.08 | 12.00 | 12.36 | 115,152 | -0.48(-3.74%) |
Aug 14, 2018 | 13.44 | 13.44 | 12.72 | 12.84 | 77,503 | -0.36(-2.73%) |
Aug 13, 2018 | 13.80 | 13.80 | 13.08 | 13.20 | 80,885 | -0.96(-6.78%) |
Aug 10, 2018 | 14.40 | 14.40 | 14.04 | 14.16 | 49,508 | -0.24(-1.67%) |
Aug 09, 2018 | 13.20 | 14.40 | 12.96 | 14.40 | 124,725 | +1.44(+11.11%) |
Aug 08, 2018 | 13.92 | 14.16 | 12.84 | 12.96 | 199,491 | -0.96(-6.90%) |
Aug 07, 2018 | 14.64 | 14.64 | 13.80 | 13.92 | 93,914 | -0.60(-4.13%) |
Aug 06, 2018 | 15.00 | 15.12 | 14.28 | 14.52 | 117,123 | -0.48(-3.20%) |
Aug 03, 2018 | 15.48 | 15.60 | 14.88 | 15.00 | 87,000 | -0.48(-3.10%) |
Aug 02, 2018 | 15.84 | 15.84 | 15.24 | 15.48 | 65,165 | -0.48(-3.01%) |