Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.243 | 9.310 | 9.055 | 9.119 | 421,591 | -0.02(-0.21%) |
Oct 30, 2018 | 8.976 | 9.148 | 8.690 | 9.138 | 674,088 | +0.12(+1.38%) |
Oct 29, 2018 | 9.749 | 9.749 | 8.833 | 9.014 | 451,911 | -0.64(-6.62%) |
Oct 26, 2018 | 9.491 | 9.858 | 9.329 | 9.653 | 572,816 | -0.01(-0.10%) |
Oct 25, 2018 | 9.510 | 9.739 | 9.272 | 9.663 | 695,156 | +0.34(+3.68%) |
Oct 24, 2018 | 9.854 | 9.882 | 9.272 | 9.319 | 715,868 | -0.46(-4.68%) |
Oct 23, 2018 | 10.03 | 10.09 | 9.539 | 9.777 | 491,764 | -0.45(-4.38%) |
Oct 22, 2018 | 10.40 | 10.40 | 10.12 | 10.23 | 324,332 | -0.17(-1.65%) |
Oct 19, 2018 | 10.45 | 10.80 | 10.36 | 10.40 | 898,222 | -0.04(-0.37%) |
Oct 18, 2018 | 10.93 | 10.96 | 10.35 | 10.44 | 1,037,715 | -0.63(-5.69%) |
Oct 17, 2018 | 11.29 | 11.31 | 10.92 | 11.07 | 420,385 | -0.32(-2.85%) |
Oct 16, 2018 | 11.25 | 11.45 | 11.12 | 11.39 | 350,087 | +0.23(+2.05%) |
Oct 15, 2018 | 11.39 | 11.47 | 10.87 | 11.16 | 756,238 | -0.28(-2.42%) |
Oct 12, 2018 | 11.66 | 11.66 | 11.29 | 11.44 | 343,752 | -0.03(-0.25%) |
Oct 11, 2018 | 11.59 | 11.67 | 11.17 | 11.47 | 498,902 | -0.25(-2.12%) |
Oct 10, 2018 | 12.26 | 12.31 | 11.65 | 11.71 | 827,545 | -0.55(-4.51%) |
Oct 09, 2018 | 11.89 | 12.38 | 11.80 | 12.27 | 557,815 | +0.40(+3.38%) |
Oct 08, 2018 | 12.02 | 12.06 | 11.82 | 11.87 | 379,285 | -0.30(-2.43%) |
Oct 05, 2018 | 11.97 | 12.23 | 11.96 | 12.16 | 1,081,683 | +0.24(+2.00%) |
Oct 04, 2018 | 11.78 | 12.03 | 11.76 | 11.92 | 692,832 | +0.09(+0.72%) |
Oct 03, 2018 | 11.56 | 11.85 | 11.28 | 11.84 | 507,725 | +0.31(+2.73%) |
Oct 02, 2018 | 11.18 | 11.69 | 10.99 | 11.52 | 1,259,925 | +0.36(+3.25%) |
Oct 01, 2018 | 11.35 | 11.40 | 11.12 | 11.16 | 469,738 | -0.13(-1.18%) |
Sep 28, 2018 | 11.48 | 11.54 | 11.27 | 11.29 | 756,695 | -0.24(-2.07%) |
Sep 27, 2018 | 11.48 | 11.68 | 11.30 | 11.53 | 764,541 | +0.07(+0.58%) |
Sep 26, 2018 | 11.58 | 11.60 | 11.33 | 11.47 | 859,871 | -0.15(-1.31%) |
Sep 25, 2018 | 11.69 | 11.85 | 11.59 | 11.62 | 446,446 | -0.05(-0.41%) |
Sep 24, 2018 | 11.81 | 11.97 | 11.57 | 11.67 | 460,568 | -0.06(-0.49%) |
Sep 21, 2018 | 11.65 | 11.80 | 11.44 | 11.72 | 1,818,145 | +0.09(+0.74%) |
Sep 20, 2018 | 11.70 | 11.81 | 11.51 | 11.64 | 509,800 | +0.03(+0.25%) |
Sep 19, 2018 | 11.61 | 11.94 | 11.52 | 11.61 | 484,968 | +0.05(+0.41%) |
Sep 18, 2018 | 11.52 | 11.67 | 11.48 | 11.56 | 504,054 | +0.12(+1.08%) |
Sep 17, 2018 | 11.72 | 11.84 | 11.27 | 11.44 | 610,011 | -0.25(-2.12%) |
Sep 14, 2018 | 11.64 | 11.93 | 11.49 | 11.69 | 597,871 | -0.10(-0.89%) |
Sep 13, 2018 | 12.17 | 12.17 | 11.62 | 11.79 | 646,483 | -0.33(-2.75%) |
Sep 12, 2018 | 11.64 | 12.32 | 11.64 | 12.12 | 971,928 | +0.52(+4.52%) |
Sep 11, 2018 | 11.11 | 11.70 | 11.04 | 11.60 | 822,266 | +0.37(+3.31%) |
Sep 10, 2018 | 11.32 | 11.48 | 11.22 | 11.23 | 435,495 | -0.06(-0.51%) |
Sep 07, 2018 | 11.26 | 11.40 | 11.02 | 11.28 | 652,385 | -0.03(-0.25%) |
Sep 06, 2018 | 12.21 | 12.25 | 11.29 | 11.31 | 936,035 | -0.93(-7.63%) |
Sep 05, 2018 | 12.45 | 12.57 | 12.12 | 12.25 | 526,479 | -0.29(-2.28%) |
Sep 04, 2018 | 12.96 | 13.07 | 12.44 | 12.53 | 478,893 | -0.49(-3.74%) |
Aug 31, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.14(+1.11%) | |
Aug 30, 2018 | 13.06 | 13.14 | 12.82 | 12.88 | 727,674 | -0.26(-1.96%) |
Aug 29, 2018 | 12.72 | 13.27 | 12.66 | 13.13 | 916,501 | +0.41(+3.22%) |
Aug 28, 2018 | 12.93 | 13.05 | 12.68 | 12.72 | 877,336 | -0.19(-1.48%) |
Aug 27, 2018 | 12.27 | 13.02 | 12.27 | 12.92 | 754,642 | +0.68(+5.53%) |
Aug 24, 2018 | 12.52 | 12.59 | 12.19 | 12.24 | 595,565 | -0.23(-1.84%) |
Aug 23, 2018 | 12.62 | 12.62 | 12.18 | 12.47 | 562,664 | -0.16(-1.28%) |
Aug 22, 2018 | 12.55 | 12.70 | 12.43 | 12.63 | 517,125 | +0.10(+0.76%) |
Aug 21, 2018 | 12.68 | 12.87 | 12.52 | 12.53 | 411,050 | -0.01(-0.08%) |
Aug 20, 2018 | 12.29 | 12.61 | 12.24 | 12.54 | 828,549 | +0.19(+1.54%) |
Aug 17, 2018 | 12.36 | 12.44 | 12.12 | 12.35 | 635,926 | -0.06(-0.46%) |
Aug 16, 2018 | 12.02 | 12.51 | 12.02 | 12.41 | 944,362 | +0.59(+5.00%) |
Aug 15, 2018 | 12.49 | 12.62 | 11.65 | 11.82 | 1,959,571 | -0.74(-5.92%) |
Aug 14, 2018 | 13.10 | 13.31 | 12.53 | 12.56 | 1,799,166 | -0.53(-4.08%) |
Aug 13, 2018 | 13.60 | 13.78 | 12.72 | 13.10 | 2,075,164 | -0.93(-6.60%) |
Aug 10, 2018 | 13.92 | 14.38 | 12.72 | 14.02 | 2,788,913 | -0.86(-5.77%) |
Aug 09, 2018 | 14.88 | 15.12 | 14.52 | 14.88 | 1,510,351 | +0.12(+0.84%) |
Aug 08, 2018 | 14.37 | 14.83 | 14.22 | 14.76 | 1,041,467 | +0.27(+1.84%) |
Aug 07, 2018 | 14.55 | 14.78 | 14.36 | 14.49 | 436,848 | +0.12(+0.86%) |
Aug 06, 2018 | 14.20 | 14.38 | 14.08 | 14.37 | 381,692 | +0.19(+1.35%) |
Aug 03, 2018 | 14.31 | 14.60 | 14.04 | 14.17 | 407,282 | -0.10(-0.73%) |
Aug 02, 2018 | 14.15 | 14.57 | 14.03 | 14.28 | 514,444 | +0.02(+0.13%) |