Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.93 | 12.00 | 11.85 | 11.98 | 107,507 | +0.02(+0.17%) |
Oct 30, 2018 | 11.36 | 12.00 | 11.30 | 11.96 | 102,922 | +0.41(+3.55%) |
Oct 29, 2018 | 11.47 | 11.96 | 11.28 | 11.55 | 101,556 | +0.09(+0.79%) |
Oct 26, 2018 | 10.93 | 11.64 | 10.69 | 11.46 | 303,700 | +0.52(+4.75%) |
Oct 25, 2018 | 10.25 | 11.00 | 10.25 | 10.94 | 118,685 | +0.69(+6.73%) |
Oct 24, 2018 | 11.10 | 11.37 | 10.21 | 10.25 | 310,806 | -0.95(-8.48%) |
Oct 23, 2018 | 10.44 | 11.60 | 10.38 | 11.20 | 876,723 | +0.50(+4.67%) |
Oct 22, 2018 | 12.28 | 12.39 | 10.64 | 10.70 | 63,188 | -1.19(-10.01%) |
Oct 19, 2018 | 12.10 | 12.12 | 11.63 | 11.89 | 117,200 | -0.13(-1.08%) |
Oct 18, 2018 | 12.50 | 12.50 | 11.87 | 12.02 | 502,659 | +0.35(+3.00%) |
Oct 17, 2018 | 11.05 | 12.29 | 10.60 | 11.67 | 318,832 | +0.80(+7.36%) |
Oct 16, 2018 | 10.39 | 11.11 | 10.36 | 10.87 | 54,411 | +0.72(+7.09%) |
Oct 15, 2018 | 10.22 | 10.28 | 10.03 | 10.15 | 22,031 | -0.02(-0.20%) |
Oct 12, 2018 | 9.900 | 10.92 | 9.490 | 10.17 | 148,800 | +0.43(+4.41%) |
Oct 11, 2018 | 10.12 | 10.45 | 9.520 | 9.740 | 102,401 | -0.51(-4.98%) |
Oct 10, 2018 | 11.08 | 11.14 | 10.10 | 10.25 | 72,036 | -0.87(-7.82%) |
Oct 09, 2018 | 11.27 | 11.36 | 11.01 | 11.12 | 52,332 | -0.13(-1.16%) |
Oct 08, 2018 | 11.60 | 11.67 | 10.98 | 11.25 | 66,879 | -0.39(-3.35%) |
Oct 05, 2018 | 12.05 | 12.18 | 11.25 | 11.64 | 101,100 | -0.39(-3.24%) |
Oct 04, 2018 | 12.42 | 12.45 | 11.95 | 12.03 | 263,796 | -0.37(-2.98%) |
Oct 03, 2018 | 12.38 | 12.50 | 11.59 | 12.40 | 252,403 | +0.02(+0.16%) |
Oct 02, 2018 | 12.18 | 12.39 | 11.81 | 12.38 | 116,803 | +0.28(+2.31%) |
Oct 01, 2018 | 12.11 | 12.46 | 12.00 | 12.10 | 95,534 | +0.10(+0.83%) |
Sep 28, 2018 | 11.94 | 12.25 | 11.90 | 12.00 | 66,000 | +0.05(+0.42%) |
Sep 27, 2018 | 12.10 | 12.10 | 11.80 | 11.95 | 26,976 | -0.10(-0.83%) |
Sep 26, 2018 | 12.15 | 12.35 | 12.05 | 12.05 | 20,644 | +0.05(+0.42%) |
Sep 25, 2018 | 11.90 | 12.29 | 11.90 | 12.00 | 11,978 | +0.15(+1.27%) |
Sep 24, 2018 | 11.75 | 12.35 | 11.48 | 11.85 | 137,271 | +0.25(+2.16%) |
Sep 21, 2018 | 11.90 | 11.92 | 11.40 | 11.60 | 77,700 | -0.25(-2.11%) |
Sep 20, 2018 | 12.12 | 12.12 | 11.75 | 11.85 | 41,760 | -0.15(-1.25%) |
Sep 19, 2018 | 11.80 | 12.40 | 11.73 | 12.00 | 45,297 | +0.30(+2.56%) |
Sep 18, 2018 | 11.70 | 11.85 | 11.60 | 11.70 | 47,253 | +0.00(+0.00%) |
Sep 17, 2018 | 11.70 | 11.85 | 11.60 | 11.70 | 22,716 | +0.10(+0.86%) |
Sep 14, 2018 | 11.85 | 12.00 | 11.55 | 11.60 | 29,000 | -0.25(-2.11%) |
Sep 13, 2018 | 12.00 | 12.25 | 11.70 | 11.85 | 56,272 | -0.15(-1.25%) |
Sep 12, 2018 | 12.35 | 12.60 | 12.00 | 12.00 | 30,339 | -0.35(-2.83%) |
Sep 11, 2018 | 12.60 | 12.70 | 12.24 | 12.35 | 41,871 | -0.30(-2.37%) |
Sep 10, 2018 | 12.25 | 12.80 | 12.05 | 12.65 | 41,720 | +0.35(+2.85%) |
Sep 07, 2018 | 12.50 | 12.70 | 12.20 | 12.30 | 35,300 | -0.20(-1.60%) |
Sep 06, 2018 | 12.35 | 12.79 | 12.34 | 12.50 | 150,178 | -0.30(-2.34%) |
Sep 05, 2018 | 12.75 | 12.90 | 12.20 | 12.80 | 232,343 | -0.10(-0.78%) |
Sep 04, 2018 | 13.35 | 13.35 | 12.70 | 12.90 | 152,069 | +0.00(+0.00%) |
Aug 31, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.20(+1.57%) | |
Aug 30, 2018 | 12.80 | 12.90 | 12.60 | 12.70 | 73,489 | -0.15(-1.17%) |
Aug 29, 2018 | 12.86 | 12.90 | 12.63 | 12.85 | 44,283 | +0.00(+0.00%) |
Aug 28, 2018 | 12.90 | 12.90 | 12.59 | 12.85 | 38,097 | +0.15(+1.18%) |
Aug 27, 2018 | 12.75 | 12.85 | 12.15 | 12.70 | 124,156 | +0.20(+1.60%) |
Aug 24, 2018 | 11.45 | 12.55 | 11.15 | 12.50 | 239,300 | +1.00(+8.70%) |
Aug 23, 2018 | 11.80 | 11.85 | 11.35 | 11.50 | 61,085 | -0.25(-2.13%) |
Aug 22, 2018 | 11.50 | 11.90 | 11.40 | 11.75 | 29,225 | +0.30(+2.62%) |
Aug 21, 2018 | 11.46 | 11.85 | 11.30 | 11.45 | 86,976 | -0.30(-2.55%) |
Aug 20, 2018 | 11.95 | 11.95 | 11.60 | 11.75 | 63,519 | -0.10(-0.84%) |
Aug 17, 2018 | 11.60 | 11.89 | 11.40 | 11.85 | 74,800 | +0.05(+0.42%) |
Aug 16, 2018 | 10.45 | 11.80 | 10.33 | 11.80 | 155,977 | +1.50(+14.56%) |
Aug 15, 2018 | 9.950 | 10.41 | 9.750 | 10.30 | 77,607 | +0.25(+2.49%) |
Aug 14, 2018 | 9.600 | 10.05 | 9.500 | 10.05 | 47,760 | +0.45(+4.69%) |
Aug 13, 2018 | 9.550 | 9.750 | 9.500 | 9.600 | 50,401 | +0.00(+0.00%) |
Aug 10, 2018 | 9.800 | 10.10 | 9.600 | 9.600 | 36,700 | -0.25(-2.54%) |
Aug 09, 2018 | 9.800 | 10.30 | 9.800 | 9.850 | 33,102 | +0.00(+0.00%) |
Aug 08, 2018 | 9.850 | 9.950 | 9.750 | 9.850 | 34,845 | -0.05(-0.51%) |
Aug 07, 2018 | 9.900 | 9.900 | 9.750 | 9.900 | 29,007 | +0.00(+0.00%) |
Aug 06, 2018 | 9.850 | 10.00 | 9.800 | 9.900 | 44,461 | +0.05(+0.51%) |
Aug 03, 2018 | 9.950 | 10.05 | 9.750 | 9.850 | 53,500 | -0.10(-1.01%) |
Aug 02, 2018 | 10.15 | 10.20 | 9.850 | 9.950 | 52,177 | -0.20(-1.97%) |