Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.05 | 13.40 | 12.85 | 12.95 | 407,100 | -0.05(-0.38%) |
Sep 27, 2018 | 13.10 | 13.30 | 12.80 | 13.00 | 545,113 | -0.20(-1.52%) |
Sep 26, 2018 | 13.25 | 13.80 | 13.09 | 13.20 | 764,701 | +0.05(+0.38%) |
Sep 25, 2018 | 13.15 | 13.55 | 13.05 | 13.15 | 928,006 | +0.25(+1.94%) |
Sep 24, 2018 | 12.65 | 13.20 | 12.28 | 12.90 | 1,822,243 | +1.60(+14.16%) |
Sep 21, 2018 | 11.40 | 11.68 | 11.15 | 11.30 | 588,000 | -0.15(-1.31%) |
Sep 20, 2018 | 11.50 | 11.50 | 11.25 | 11.45 | 238,343 | +0.10(+0.88%) |
Sep 19, 2018 | 11.10 | 11.50 | 11.05 | 11.35 | 286,588 | +0.25(+2.25%) |
Sep 18, 2018 | 11.05 | 11.25 | 11.00 | 11.10 | 277,655 | +0.10(+0.91%) |
Sep 17, 2018 | 10.75 | 11.10 | 10.65 | 11.00 | 330,648 | +0.35(+3.29%) |
Sep 14, 2018 | 10.90 | 10.95 | 10.60 | 10.65 | 304,400 | -0.25(-2.29%) |
Sep 13, 2018 | 11.20 | 11.25 | 10.90 | 10.90 | 187,811 | -0.20(-1.80%) |
Sep 12, 2018 | 10.65 | 11.15 | 10.55 | 11.10 | 260,571 | +0.35(+3.26%) |
Sep 11, 2018 | 10.55 | 10.75 | 10.45 | 10.75 | 203,943 | +0.20(+1.90%) |
Sep 10, 2018 | 10.80 | 10.95 | 10.55 | 10.55 | 282,411 | -0.35(-3.21%) |
Sep 07, 2018 | 10.90 | 11.05 | 10.70 | 10.90 | 206,700 | +0.10(+0.93%) |
Sep 06, 2018 | 10.85 | 11.10 | 10.65 | 10.80 | 253,854 | +0.00(+0.00%) |
Sep 05, 2018 | 10.90 | 10.97 | 10.70 | 10.80 | 235,196 | -0.10(-0.92%) |
Sep 04, 2018 | 11.20 | 11.20 | 10.85 | 10.90 | 391,325 | -0.40(-3.54%) |
Aug 31, 2018 | 11.30 | 11.30 | 11.30 | 0 | -0.05(-0.44%) | |
Aug 30, 2018 | 11.20 | 11.40 | 11.20 | 11.35 | 141,968 | +0.10(+0.89%) |
Aug 29, 2018 | 11.30 | 11.40 | 11.20 | 11.25 | 110,932 | +0.00(+0.00%) |
Aug 28, 2018 | 11.45 | 11.60 | 11.20 | 11.25 | 198,624 | -0.15(-1.32%) |
Aug 27, 2018 | 11.25 | 11.45 | 11.13 | 11.40 | 213,576 | +0.20(+1.79%) |
Aug 24, 2018 | 10.65 | 11.40 | 10.65 | 11.20 | 332,900 | +0.60(+5.66%) |
Aug 23, 2018 | 10.75 | 10.80 | 10.40 | 10.60 | 337,613 | -0.25(-2.30%) |
Aug 22, 2018 | 11.20 | 11.25 | 10.70 | 10.85 | 364,670 | -0.20(-1.81%) |
Aug 21, 2018 | 10.80 | 11.25 | 10.80 | 11.05 | 344,193 | +0.25(+2.31%) |
Aug 20, 2018 | 11.15 | 11.30 | 10.62 | 10.80 | 647,656 | -0.30(-2.70%) |
Aug 17, 2018 | 11.50 | 11.65 | 11.10 | 11.10 | 726,900 | -0.25(-2.20%) |
Aug 16, 2018 | 11.90 | 12.05 | 11.30 | 11.35 | 632,054 | -0.45(-3.81%) |
Aug 15, 2018 | 12.65 | 12.65 | 11.75 | 11.80 | 848,030 | -1.00(-7.81%) |
Aug 14, 2018 | 12.80 | 13.00 | 12.70 | 12.80 | 457,274 | +0.00(+0.00%) |
Aug 13, 2018 | 12.15 | 12.88 | 12.15 | 12.80 | 754,488 | +0.60(+4.92%) |
Aug 10, 2018 | 12.25 | 13.20 | 12.15 | 12.20 | 1,140,000 | +0.85(+7.49%) |
Aug 09, 2018 | 11.40 | 11.55 | 11.25 | 11.35 | 184,609 | -0.10(-0.87%) |
Aug 08, 2018 | 11.50 | 11.70 | 11.35 | 11.45 | 198,087 | -0.10(-0.87%) |
Aug 07, 2018 | 11.65 | 11.65 | 11.47 | 11.55 | 207,950 | +0.10(+0.87%) |
Aug 06, 2018 | 11.55 | 11.75 | 11.45 | 11.45 | 192,029 | -0.25(-2.14%) |
Aug 03, 2018 | 11.55 | 11.90 | 11.55 | 11.70 | 118,600 | +0.15(+1.30%) |
Aug 02, 2018 | 11.55 | 11.70 | 11.45 | 11.55 | 135,390 | +0.05(+0.43%) |
Aug 01, 2018 | 11.65 | 11.75 | 11.47 | 11.50 | 559,676 | -0.15(-1.29%) |
Jul 31, 2018 | 11.70 | 11.85 | 11.55 | 11.65 | 124,911 | -0.05(-0.43%) |
Jul 30, 2018 | 11.85 | 11.95 | 11.65 | 11.70 | 170,072 | -0.25(-2.09%) |
Jul 27, 2018 | 11.85 | 12.10 | 11.85 | 11.95 | 200,200 | +0.10(+0.84%) |
Jul 26, 2018 | 11.95 | 12.20 | 11.80 | 11.85 | 289,827 | -0.25(-2.07%) |
Jul 25, 2018 | 11.90 | 12.20 | 11.90 | 12.10 | 213,641 | +0.25(+2.11%) |
Jul 24, 2018 | 11.90 | 12.00 | 11.85 | 11.85 | 219,866 | +0.00(+0.00%) |
Jul 23, 2018 | 12.05 | 12.05 | 11.75 | 11.85 | 165,409 | -0.20(-1.66%) |
Jul 20, 2018 | 12.10 | 12.22 | 11.85 | 12.05 | 250,544 | +0.05(+0.42%) |
Jul 19, 2018 | 11.50 | 12.20 | 11.45 | 12.00 | 219,106 | +0.30(+2.56%) |
Jul 18, 2018 | 11.45 | 11.90 | 11.45 | 11.70 | 283,272 | +0.20(+1.74%) |
Jul 17, 2018 | 11.45 | 11.90 | 11.36 | 11.50 | 290,258 | -0.05(-0.43%) |
Jul 16, 2018 | 11.35 | 11.65 | 11.29 | 11.55 | 134,920 | +0.20(+1.76%) |
Jul 13, 2018 | 11.45 | 11.55 | 11.35 | 11.35 | 119,532 | -0.10(-0.87%) |
Jul 12, 2018 | 11.70 | 11.75 | 11.40 | 11.45 | 110,823 | -0.15(-1.29%) |
Jul 11, 2018 | 11.55 | 11.80 | 11.47 | 11.60 | 257,261 | +0.00(+0.00%) |
Jul 10, 2018 | 11.40 | 11.65 | 11.30 | 11.60 | 119,537 | +0.20(+1.75%) |
Jul 09, 2018 | 11.65 | 11.65 | 11.35 | 11.40 | 205,236 | -0.15(-1.30%) |
Jul 06, 2018 | 11.25 | 11.60 | 11.20 | 11.55 | 204,295 | +0.25(+2.21%) |
Jul 05, 2018 | 11.20 | 11.35 | 11.05 | 11.30 | 196,840 | +0.15(+1.35%) |
Jul 03, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.40(+3.72%) |