Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.10 | 18.53 | 17.67 | 18.09 | 409,000 | +0.03(+0.17%) |
Sep 27, 2018 | 16.45 | 18.43 | 16.45 | 18.06 | 411,408 | +1.61(+9.79%) |
Sep 26, 2018 | 15.80 | 16.91 | 15.40 | 16.45 | 237,470 | +0.96(+6.20%) |
Sep 25, 2018 | 16.14 | 16.54 | 15.24 | 15.49 | 227,292 | -0.64(-3.97%) |
Sep 24, 2018 | 16.50 | 17.20 | 15.73 | 16.13 | 342,423 | -0.23(-1.41%) |
Sep 21, 2018 | 15.58 | 16.45 | 15.02 | 16.36 | 626,500 | +0.78(+5.01%) |
Sep 20, 2018 | 14.47 | 15.77 | 14.28 | 15.58 | 231,906 | +1.13(+7.82%) |
Sep 19, 2018 | 14.10 | 14.98 | 14.10 | 14.45 | 195,048 | +0.37(+2.63%) |
Sep 18, 2018 | 13.12 | 14.15 | 12.82 | 14.08 | 392,593 | +0.94(+7.15%) |
Sep 17, 2018 | 13.08 | 13.19 | 12.86 | 13.14 | 210,787 | +0.15(+1.15%) |
Sep 14, 2018 | 12.83 | 13.25 | 12.70 | 12.99 | 186,000 | +0.16(+1.25%) |
Sep 13, 2018 | 12.36 | 13.00 | 12.21 | 12.83 | 275,647 | +0.53(+4.31%) |
Sep 12, 2018 | 12.35 | 12.46 | 12.18 | 12.30 | 182,240 | -0.04(-0.32%) |
Sep 11, 2018 | 12.45 | 12.50 | 12.16 | 12.34 | 274,621 | -0.17(-1.36%) |
Sep 10, 2018 | 12.32 | 12.73 | 12.19 | 12.51 | 99,554 | +0.26(+2.12%) |
Sep 07, 2018 | 12.09 | 12.49 | 11.85 | 12.25 | 248,500 | +0.05(+0.41%) |
Sep 06, 2018 | 12.35 | 12.45 | 12.06 | 12.20 | 295,333 | -0.06(-0.49%) |
Sep 05, 2018 | 12.00 | 12.49 | 11.77 | 12.26 | 207,949 | +0.28(+2.34%) |
Sep 04, 2018 | 12.04 | 12.19 | 11.67 | 11.98 | 191,815 | -0.22(-1.80%) |
Aug 31, 2018 | 12.20 | 12.20 | 12.20 | 0 | +0.97(+8.64%) | |
Aug 30, 2018 | 11.12 | 11.39 | 11.00 | 11.23 | 334,940 | +0.14(+1.26%) |
Aug 29, 2018 | 11.10 | 11.20 | 10.96 | 11.09 | 175,907 | -0.01(-0.09%) |
Aug 28, 2018 | 11.11 | 11.21 | 11.04 | 11.10 | 279,980 | +0.07(+0.63%) |
Aug 27, 2018 | 11.16 | 11.35 | 10.98 | 11.03 | 217,076 | -0.13(-1.16%) |
Aug 24, 2018 | 11.02 | 11.53 | 11.02 | 11.16 | 176,600 | +0.17(+1.55%) |
Aug 23, 2018 | 10.91 | 11.07 | 10.87 | 10.99 | 228,760 | +0.09(+0.83%) |
Aug 22, 2018 | 10.49 | 10.99 | 10.49 | 10.90 | 95,528 | +0.41(+3.91%) |
Aug 21, 2018 | 10.34 | 10.58 | 10.12 | 10.49 | 108,934 | +0.23(+2.24%) |
Aug 20, 2018 | 10.54 | 10.57 | 10.02 | 10.26 | 208,127 | -0.29(-2.75%) |
Aug 17, 2018 | 10.60 | 10.79 | 10.38 | 10.55 | 164,000 | -0.01(-0.09%) |
Aug 16, 2018 | 10.48 | 10.67 | 10.06 | 10.56 | 212,454 | +0.15(+1.44%) |
Aug 15, 2018 | 10.85 | 10.87 | 10.20 | 10.41 | 147,441 | -0.56(-5.10%) |
Aug 14, 2018 | 10.70 | 11.05 | 10.70 | 10.97 | 141,441 | +0.26(+2.43%) |
Aug 13, 2018 | 10.84 | 10.84 | 10.44 | 10.71 | 146,877 | -0.17(-1.56%) |
Aug 10, 2018 | 10.92 | 11.26 | 10.58 | 10.88 | 252,800 | -0.08(-0.73%) |
Aug 09, 2018 | 11.14 | 11.15 | 10.57 | 10.96 | 354,086 | -0.18(-1.62%) |
Aug 08, 2018 | 10.30 | 11.91 | 10.30 | 11.14 | 735,876 | +1.07(+10.63%) |
Aug 07, 2018 | 10.63 | 10.95 | 9.890 | 10.07 | 319,312 | +0.22(+2.23%) |
Aug 06, 2018 | 8.980 | 10.22 | 8.671 | 9.850 | 259,369 | +0.83(+9.20%) |
Aug 03, 2018 | 9.660 | 9.745 | 8.930 | 9.020 | 283,100 | -0.68(-7.01%) |
Aug 02, 2018 | 11.08 | 11.15 | 9.610 | 9.700 | 262,286 | -1.41(-12.69%) |
Aug 01, 2018 | 10.98 | 11.29 | 10.94 | 11.11 | 214,919 | +0.11(+1.00%) |
Jul 31, 2018 | 11.10 | 11.14 | 10.81 | 11.00 | 173,786 | +0.02(+0.18%) |
Jul 30, 2018 | 10.69 | 11.31 | 10.43 | 10.98 | 222,323 | +0.30(+2.81%) |
Jul 27, 2018 | 11.23 | 11.28 | 10.44 | 10.68 | 102,500 | -0.56(-4.98%) |
Jul 26, 2018 | 11.14 | 11.33 | 10.94 | 11.24 | 170,586 | +0.08(+0.72%) |
Jul 25, 2018 | 10.87 | 11.33 | 10.87 | 11.16 | 235,056 | +0.26(+2.39%) |
Jul 24, 2018 | 11.09 | 11.10 | 10.21 | 10.90 | 204,618 | -0.09(-0.82%) |
Jul 23, 2018 | 11.12 | 11.23 | 10.83 | 10.99 | 137,379 | -0.18(-1.61%) |
Jul 20, 2018 | 11.08 | 11.48 | 10.77 | 11.17 | 199,986 | +0.23(+2.10%) |
Jul 19, 2018 | 10.40 | 10.97 | 10.33 | 10.94 | 125,579 | +0.50(+4.79%) |
Jul 18, 2018 | 11.22 | 11.28 | 10.05 | 10.44 | 214,359 | -0.74(-6.62%) |
Jul 17, 2018 | 11.39 | 11.60 | 11.00 | 11.18 | 127,630 | -0.24(-2.10%) |
Jul 16, 2018 | 11.24 | 11.45 | 10.91 | 11.42 | 129,970 | +0.24(+2.15%) |
Jul 13, 2018 | 12.16 | 12.16 | 11.04 | 11.18 | 197,735 | -0.91(-7.53%) |
Jul 12, 2018 | 11.20 | 12.17 | 11.20 | 12.09 | 159,155 | +1.03(+9.31%) |
Jul 11, 2018 | 11.06 | 11.47 | 11.00 | 11.06 | 203,574 | -0.42(-3.66%) |
Jul 10, 2018 | 10.48 | 11.61 | 10.29 | 11.48 | 272,240 | +0.99(+9.44%) |
Jul 09, 2018 | 10.55 | 10.82 | 9.590 | 10.49 | 363,886 | -0.01(-0.10%) |
Jul 06, 2018 | 10.79 | 10.94 | 10.15 | 10.50 | 232,047 | -0.33(-3.05%) |
Jul 05, 2018 | 10.61 | 10.94 | 10.58 | 10.83 | 110,661 | +0.28(+2.65%) |
Jul 03, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.04(+0.38%) |