Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.39 | 12.95 | 11.86 | 12.64 | 1,684,900 | +1.83(+16.93%) |
Sep 27, 2018 | 11.89 | 11.91 | 10.75 | 10.81 | 1,221,385 | -2.38(-18.04%) |
Sep 26, 2018 | 13.07 | 13.37 | 13.00 | 13.19 | 141,441 | +0.12(+0.92%) |
Sep 25, 2018 | 12.83 | 13.31 | 12.83 | 13.07 | 224,982 | +0.25(+1.95%) |
Sep 24, 2018 | 12.91 | 13.15 | 12.69 | 12.82 | 214,678 | -0.09(-0.70%) |
Sep 21, 2018 | 12.50 | 12.94 | 12.20 | 12.91 | 538,300 | +0.54(+4.37%) |
Sep 20, 2018 | 11.89 | 12.44 | 11.80 | 12.37 | 244,332 | +0.54(+4.56%) |
Sep 19, 2018 | 11.71 | 11.99 | 11.58 | 11.83 | 199,058 | +0.31(+2.69%) |
Sep 18, 2018 | 10.82 | 12.15 | 10.81 | 11.52 | 353,657 | +1.03(+9.82%) |
Sep 17, 2018 | 10.95 | 11.05 | 10.34 | 10.49 | 257,827 | -0.46(-4.20%) |
Sep 14, 2018 | 11.36 | 11.36 | 10.88 | 10.95 | 178,600 | -0.29(-2.58%) |
Sep 13, 2018 | 11.16 | 11.49 | 11.03 | 11.24 | 144,832 | +0.15(+1.35%) |
Sep 12, 2018 | 11.15 | 11.33 | 10.90 | 11.09 | 248,793 | -0.07(-0.63%) |
Sep 11, 2018 | 11.08 | 11.36 | 10.97 | 11.16 | 140,364 | +0.04(+0.31%) |
Sep 10, 2018 | 10.80 | 11.22 | 10.71 | 11.12 | 284,138 | +0.36(+3.30%) |
Sep 07, 2018 | 12.40 | 12.55 | 10.73 | 10.77 | 383,200 | -1.74(-13.91%) |
Sep 06, 2018 | 12.62 | 12.86 | 12.41 | 12.51 | 108,486 | -0.10(-0.79%) |
Sep 05, 2018 | 13.45 | 13.50 | 12.57 | 12.61 | 155,439 | -0.82(-6.11%) |
Sep 04, 2018 | 13.14 | 13.50 | 12.80 | 13.43 | 222,886 | +0.25(+1.90%) |
Aug 31, 2018 | 13.18 | 13.18 | 13.18 | 0 | +0.25(+1.93%) | |
Aug 30, 2018 | 12.67 | 12.96 | 12.66 | 12.93 | 105,453 | +0.17(+1.33%) |
Aug 29, 2018 | 12.28 | 12.76 | 12.25 | 12.76 | 123,477 | +0.54(+4.42%) |
Aug 28, 2018 | 11.71 | 12.35 | 11.62 | 12.22 | 152,156 | +0.49(+4.18%) |
Aug 27, 2018 | 11.58 | 11.98 | 11.58 | 11.73 | 122,995 | +0.25(+2.18%) |
Aug 24, 2018 | 11.22 | 11.60 | 11.22 | 11.48 | 99,800 | +0.24(+2.14%) |
Aug 23, 2018 | 11.23 | 11.38 | 11.04 | 11.24 | 68,852 | +0.01(+0.09%) |
Aug 22, 2018 | 11.01 | 11.30 | 11.00 | 11.23 | 132,701 | +0.21(+1.91%) |
Aug 21, 2018 | 10.92 | 11.08 | 10.85 | 11.02 | 143,317 | +0.10(+0.92%) |
Aug 20, 2018 | 11.05 | 11.30 | 10.78 | 10.92 | 179,021 | -0.11(-1.00%) |
Aug 17, 2018 | 11.00 | 11.14 | 10.60 | 11.03 | 173,500 | +0.08(+0.73%) |
Aug 16, 2018 | 11.49 | 11.58 | 10.94 | 10.95 | 140,378 | -0.46(-4.03%) |
Aug 15, 2018 | 11.22 | 11.44 | 10.86 | 11.41 | 204,725 | +0.12(+1.06%) |
Aug 14, 2018 | 12.49 | 12.50 | 10.64 | 11.29 | 476,559 | -1.38(-10.89%) |
Aug 13, 2018 | 11.99 | 12.75 | 11.92 | 12.67 | 198,827 | +0.72(+6.03%) |
Aug 10, 2018 | 11.89 | 12.88 | 11.24 | 11.95 | 344,900 | +0.35(+3.02%) |
Aug 09, 2018 | 11.44 | 11.70 | 11.39 | 11.60 | 120,640 | +0.16(+1.40%) |
Aug 08, 2018 | 11.15 | 11.57 | 10.96 | 11.44 | 137,804 | +0.29(+2.60%) |
Aug 07, 2018 | 10.95 | 11.16 | 10.69 | 11.15 | 185,069 | +0.21(+1.92%) |
Aug 06, 2018 | 10.92 | 11.09 | 10.85 | 10.94 | 86,324 | -0.03(-0.27%) |
Aug 03, 2018 | 11.28 | 11.28 | 10.80 | 10.97 | 107,600 | -0.24(-2.14%) |
Aug 02, 2018 | 11.17 | 11.30 | 11.06 | 11.21 | 98,429 | +0.04(+0.36%) |
Aug 01, 2018 | 11.50 | 11.68 | 11.10 | 11.17 | 132,290 | -0.39(-3.37%) |
Jul 31, 2018 | 11.08 | 11.63 | 11.08 | 11.56 | 128,302 | +0.45(+4.05%) |
Jul 30, 2018 | 11.38 | 11.51 | 11.05 | 11.11 | 154,841 | -0.26(-2.29%) |
Jul 27, 2018 | 12.46 | 12.46 | 11.29 | 11.37 | 172,500 | -1.06(-8.53%) |
Jul 26, 2018 | 12.31 | 12.55 | 12.16 | 12.43 | 102,083 | +0.07(+0.57%) |
Jul 25, 2018 | 12.20 | 12.45 | 12.05 | 12.36 | 89,899 | +0.21(+1.73%) |
Jul 24, 2018 | 12.68 | 12.99 | 11.92 | 12.15 | 181,243 | -0.49(-3.88%) |
Jul 23, 2018 | 12.30 | 12.66 | 12.25 | 12.64 | 127,778 | +0.32(+2.56%) |
Jul 20, 2018 | 12.30 | 12.45 | 12.13 | 12.32 | 158,529 | +0.02(+0.20%) |
Jul 19, 2018 | 12.43 | 12.43 | 12.17 | 12.30 | 194,998 | -0.16(-1.28%) |
Jul 18, 2018 | 12.51 | 12.54 | 12.19 | 12.46 | 121,771 | -0.08(-0.64%) |
Jul 17, 2018 | 12.67 | 12.80 | 12.45 | 12.54 | 168,629 | -0.17(-1.34%) |
Jul 16, 2018 | 13.41 | 13.48 | 12.53 | 12.71 | 192,425 | -0.87(-6.41%) |
Jul 13, 2018 | 13.67 | 13.82 | 13.37 | 13.58 | 224,315 | -0.03(-0.22%) |
Jul 12, 2018 | 13.41 | 13.74 | 13.11 | 13.61 | 221,332 | +0.32(+2.41%) |
Jul 11, 2018 | 13.80 | 13.81 | 13.24 | 13.29 | 161,482 | -0.43(-3.13%) |
Jul 10, 2018 | 13.57 | 13.80 | 13.51 | 13.72 | 228,889 | +0.00(+0.00%) |
Jul 09, 2018 | 13.80 | 13.84 | 13.66 | 13.72 | 243,451 | +0.05(+0.37%) |
Jul 06, 2018 | 13.08 | 13.69 | 13.01 | 13.67 | 165,231 | +0.55(+4.19%) |
Jul 05, 2018 | 13.27 | 12.72 | 13.12 | 215,143 | +0.43(+3.39%) | |
Jul 03, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.04(+0.32%) |