Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.970 | 9.370 | 8.820 | 8.950 | 125,202 | +0.08(+0.90%) |
Oct 30, 2018 | 8.640 | 9.119 | 8.640 | 8.870 | 128,096 | +0.17(+1.95%) |
Oct 29, 2018 | 9.200 | 9.680 | 8.540 | 8.700 | 213,313 | -0.14(-1.58%) |
Oct 26, 2018 | 10.01 | 10.10 | 8.720 | 8.840 | 344,200 | -1.32(-12.99%) |
Oct 25, 2018 | 10.45 | 11.00 | 10.16 | 10.16 | 107,211 | -0.31(-2.96%) |
Oct 24, 2018 | 11.30 | 11.30 | 10.41 | 10.47 | 122,328 | -0.83(-7.35%) |
Oct 23, 2018 | 11.00 | 11.50 | 10.42 | 11.30 | 150,306 | +0.04(+0.36%) |
Oct 22, 2018 | 11.56 | 11.90 | 11.17 | 11.26 | 109,198 | -0.30(-2.60%) |
Oct 19, 2018 | 11.87 | 12.08 | 11.40 | 11.56 | 77,000 | -0.32(-2.69%) |
Oct 18, 2018 | 12.24 | 12.25 | 11.47 | 11.88 | 91,709 | -0.37(-3.02%) |
Oct 17, 2018 | 11.98 | 12.25 | 11.55 | 12.25 | 102,230 | +0.30(+2.51%) |
Oct 16, 2018 | 11.45 | 12.05 | 11.35 | 11.95 | 194,159 | +0.60(+5.29%) |
Oct 15, 2018 | 11.66 | 11.78 | 11.25 | 11.35 | 118,475 | -0.29(-2.49%) |
Oct 12, 2018 | 11.48 | 11.96 | 11.25 | 11.64 | 136,000 | +0.27(+2.37%) |
Oct 11, 2018 | 11.40 | 11.83 | 11.15 | 11.37 | 132,799 | -0.12(-1.04%) |
Oct 10, 2018 | 12.05 | 12.15 | 11.48 | 11.49 | 94,987 | -0.69(-5.67%) |
Oct 09, 2018 | 12.19 | 12.31 | 11.57 | 12.18 | 142,733 | -0.14(-1.14%) |
Oct 08, 2018 | 13.10 | 13.22 | 12.15 | 12.32 | 161,049 | -0.78(-5.95%) |
Oct 05, 2018 | 13.40 | 13.90 | 13.00 | 13.10 | 169,500 | -0.28(-2.09%) |
Oct 04, 2018 | 14.12 | 14.28 | 13.30 | 13.38 | 151,600 | -0.90(-6.30%) |
Oct 03, 2018 | 14.50 | 14.50 | 14.15 | 14.28 | 170,814 | -0.19(-1.31%) |
Oct 02, 2018 | 13.77 | 14.65 | 13.77 | 14.47 | 351,197 | +0.75(+5.47%) |
Oct 01, 2018 | 13.60 | 13.95 | 13.35 | 13.72 | 153,927 | +0.14(+1.03%) |
Sep 28, 2018 | 13.58 | 13.83 | 13.25 | 13.58 | 45,400 | -0.10(-0.73%) |
Sep 27, 2018 | 13.63 | 13.88 | 13.57 | 13.68 | 113,175 | +0.09(+0.66%) |
Sep 26, 2018 | 13.17 | 13.75 | 13.11 | 13.59 | 145,557 | +0.43(+3.27%) |
Sep 25, 2018 | 13.04 | 13.30 | 12.99 | 13.16 | 115,871 | +0.12(+0.92%) |
Sep 24, 2018 | 12.83 | 13.23 | 12.82 | 13.04 | 134,335 | +0.24(+1.87%) |
Sep 21, 2018 | 12.86 | 12.99 | 12.60 | 12.80 | 68,900 | -0.03(-0.23%) |
Sep 20, 2018 | 12.78 | 13.01 | 12.53 | 12.83 | 109,643 | +0.04(+0.31%) |
Sep 19, 2018 | 12.69 | 13.29 | 12.56 | 12.79 | 167,024 | +0.18(+1.43%) |
Sep 18, 2018 | 12.99 | 13.74 | 12.52 | 12.61 | 232,968 | -0.24(-1.87%) |
Sep 17, 2018 | 13.00 | 13.05 | 12.71 | 12.85 | 89,228 | -0.15(-1.15%) |
Sep 14, 2018 | 13.10 | 13.15 | 12.90 | 13.00 | 69,800 | -0.03(-0.23%) |
Sep 13, 2018 | 13.12 | 13.15 | 12.86 | 13.03 | 73,272 | -0.08(-0.61%) |
Sep 12, 2018 | 13.30 | 13.30 | 12.85 | 13.11 | 59,543 | -0.15(-1.13%) |
Sep 11, 2018 | 13.25 | 13.30 | 12.84 | 13.26 | 104,818 | +0.06(+0.45%) |
Sep 10, 2018 | 12.81 | 13.23 | 12.71 | 13.20 | 81,419 | +0.56(+4.43%) |
Sep 07, 2018 | 12.90 | 13.50 | 12.52 | 12.64 | 96,400 | -0.39(-2.99%) |
Sep 06, 2018 | 13.62 | 13.62 | 12.85 | 13.03 | 94,585 | -0.52(-3.84%) |
Sep 05, 2018 | 13.60 | 13.73 | 13.11 | 13.55 | 146,812 | +0.05(+0.37%) |
Sep 04, 2018 | 13.60 | 13.75 | 13.24 | 13.50 | 105,489 | -0.05(-0.37%) |
Aug 31, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.24(+1.80%) | |
Aug 30, 2018 | 13.30 | 13.48 | 13.19 | 13.31 | 137,106 | +0.09(+0.68%) |
Aug 29, 2018 | 12.86 | 13.58 | 12.76 | 13.22 | 153,002 | +0.35(+2.72%) |
Aug 28, 2018 | 12.69 | 12.90 | 12.52 | 12.87 | 118,696 | +0.19(+1.50%) |
Aug 27, 2018 | 12.52 | 12.77 | 12.39 | 12.68 | 132,037 | +0.13(+1.04%) |
Aug 24, 2018 | 12.93 | 13.15 | 12.12 | 12.55 | 229,200 | -0.36(-2.79%) |
Aug 23, 2018 | 12.92 | 12.98 | 12.51 | 12.91 | 253,683 | +0.07(+0.55%) |
Aug 22, 2018 | 11.84 | 13.15 | 11.84 | 12.84 | 426,591 | +1.02(+8.63%) |
Aug 21, 2018 | 11.29 | 12.01 | 11.29 | 11.82 | 183,774 | +0.48(+4.23%) |
Aug 20, 2018 | 11.51 | 11.75 | 11.20 | 11.34 | 118,562 | -0.11(-0.96%) |
Aug 17, 2018 | 11.55 | 11.62 | 11.34 | 11.45 | 95,600 | -0.06(-0.52%) |
Aug 16, 2018 | 11.26 | 11.80 | 11.15 | 11.51 | 147,678 | +0.23(+2.04%) |
Aug 15, 2018 | 11.00 | 11.42 | 10.88 | 11.28 | 260,834 | +0.12(+1.08%) |
Aug 14, 2018 | 11.75 | 11.82 | 11.04 | 11.16 | 342,934 | -0.65(-5.50%) |
Aug 13, 2018 | 12.26 | 12.44 | 11.70 | 11.81 | 245,826 | -0.44(-3.59%) |
Aug 10, 2018 | 12.65 | 12.84 | 12.18 | 12.25 | 199,600 | -0.54(-4.22%) |
Aug 09, 2018 | 12.98 | 12.98 | 12.75 | 12.79 | 131,023 | -0.24(-1.84%) |
Aug 08, 2018 | 13.27 | 13.27 | 12.72 | 13.03 | 183,831 | -0.08(-0.61%) |
Aug 07, 2018 | 13.22 | 13.33 | 12.61 | 13.11 | 240,104 | +0.15(+1.16%) |
Aug 06, 2018 | 13.55 | 13.55 | 12.91 | 12.96 | 288,406 | -0.40(-2.99%) |
Aug 03, 2018 | 13.78 | 13.88 | 13.20 | 13.36 | 220,800 | -0.40(-2.91%) |
Aug 02, 2018 | 13.20 | 13.86 | 13.02 | 13.76 | 270,557 | +0.22(+1.62%) |