Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.80 | 16.65 | 15.70 | 16.29 | 1,776,200 | +0.62(+3.96%) |
Sep 27, 2018 | 15.48 | 15.70 | 15.00 | 15.67 | 503,676 | +0.34(+2.22%) |
Sep 26, 2018 | 15.76 | 15.76 | 14.86 | 15.33 | 839,514 | -0.30(-1.92%) |
Sep 25, 2018 | 15.86 | 16.49 | 15.26 | 15.63 | 1,174,267 | -0.65(-3.99%) |
Sep 24, 2018 | 14.50 | 16.44 | 14.02 | 16.28 | 1,826,526 | +1.71(+11.74%) |
Sep 21, 2018 | 14.20 | 14.95 | 13.90 | 14.57 | 3,347,100 | +0.54(+3.85%) |
Sep 20, 2018 | 13.56 | 14.95 | 13.43 | 14.03 | 1,045,868 | +0.67(+5.01%) |
Sep 19, 2018 | 12.27 | 13.62 | 12.27 | 13.36 | 762,445 | +1.16(+9.51%) |
Sep 18, 2018 | 11.28 | 12.50 | 11.28 | 12.20 | 716,105 | +1.13(+10.21%) |
Sep 17, 2018 | 11.64 | 11.66 | 11.01 | 11.07 | 328,268 | -0.56(-4.82%) |
Sep 14, 2018 | 11.75 | 12.09 | 11.53 | 11.63 | 357,400 | -0.13(-1.11%) |
Sep 13, 2018 | 11.99 | 12.18 | 11.70 | 11.76 | 284,992 | -0.08(-0.68%) |
Sep 12, 2018 | 12.55 | 12.55 | 11.67 | 11.84 | 369,994 | -0.71(-5.66%) |
Sep 11, 2018 | 12.59 | 12.93 | 12.35 | 12.55 | 205,403 | -0.21(-1.65%) |
Sep 10, 2018 | 12.50 | 12.86 | 12.15 | 12.76 | 326,326 | +0.42(+3.40%) |
Sep 07, 2018 | 11.63 | 12.36 | 11.42 | 12.34 | 396,000 | +0.62(+5.29%) |
Sep 06, 2018 | 12.67 | 12.67 | 11.68 | 11.72 | 347,155 | -0.86(-6.84%) |
Sep 05, 2018 | 12.84 | 12.91 | 12.20 | 12.58 | 361,263 | -0.29(-2.25%) |
Sep 04, 2018 | 12.88 | 13.29 | 12.63 | 12.87 | 401,904 | -0.02(-0.16%) |
Aug 31, 2018 | 12.89 | 12.89 | 12.89 | 0 | +0.39(+3.12%) | |
Aug 30, 2018 | 12.40 | 12.94 | 12.40 | 12.50 | 361,651 | +0.06(+0.48%) |
Aug 29, 2018 | 12.43 | 12.74 | 12.12 | 12.44 | 596,132 | +0.10(+0.81%) |
Aug 28, 2018 | 11.80 | 12.45 | 11.72 | 12.34 | 502,605 | +0.49(+4.14%) |
Aug 27, 2018 | 11.90 | 11.94 | 11.55 | 11.85 | 364,719 | +0.00(+0.00%) |
Aug 24, 2018 | 11.50 | 11.89 | 11.13 | 11.85 | 240,000 | +0.50(+4.41%) |
Aug 23, 2018 | 11.58 | 11.75 | 11.21 | 11.35 | 267,352 | -0.29(-2.49%) |
Aug 22, 2018 | 11.39 | 11.75 | 11.39 | 11.64 | 289,493 | +0.30(+2.65%) |
Aug 21, 2018 | 10.89 | 11.50 | 10.81 | 11.34 | 448,601 | +0.51(+4.71%) |
Aug 20, 2018 | 11.20 | 11.26 | 10.78 | 10.83 | 286,969 | -0.37(-3.30%) |
Aug 17, 2018 | 11.07 | 11.24 | 10.76 | 11.20 | 205,900 | +0.14(+1.27%) |
Aug 16, 2018 | 10.94 | 11.15 | 10.69 | 11.06 | 218,838 | +0.24(+2.22%) |
Aug 15, 2018 | 11.31 | 11.39 | 10.70 | 10.82 | 289,068 | -0.54(-4.75%) |
Aug 14, 2018 | 11.14 | 11.46 | 11.02 | 11.36 | 326,964 | +0.27(+2.43%) |
Aug 13, 2018 | 11.56 | 11.72 | 10.98 | 11.09 | 540,008 | -0.41(-3.57%) |
Aug 10, 2018 | 11.37 | 11.98 | 11.28 | 11.50 | 320,300 | +0.08(+0.70%) |
Aug 09, 2018 | 11.48 | 11.89 | 11.34 | 11.42 | 314,948 | -0.04(-0.35%) |
Aug 08, 2018 | 11.25 | 12.00 | 11.08 | 11.46 | 396,487 | +0.15(+1.33%) |
Aug 07, 2018 | 9.120 | 11.49 | 9.001 | 11.31 | 762,725 | +1.14(+11.21%) |
Aug 06, 2018 | 9.700 | 10.39 | 9.660 | 10.17 | 552,080 | +0.39(+3.99%) |
Aug 03, 2018 | 10.51 | 10.95 | 9.740 | 9.780 | 576,500 | -0.73(-6.95%) |
Aug 02, 2018 | 9.660 | 10.56 | 9.520 | 10.51 | 585,818 | +0.89(+9.25%) |
Aug 01, 2018 | 9.350 | 10.30 | 9.350 | 9.620 | 768,865 | +0.69(+7.73%) |
Jul 31, 2018 | 8.750 | 8.970 | 8.640 | 8.930 | 340,708 | +0.18(+2.06%) |
Jul 30, 2018 | 8.840 | 8.970 | 8.660 | 8.750 | 420,457 | -0.25(-2.78%) |
Jul 27, 2018 | 9.220 | 9.270 | 8.650 | 9.000 | 661,100 | -0.26(-2.81%) |
Jul 26, 2018 | 9.190 | 9.670 | 8.770 | 9.260 | 616,805 | -0.01(-0.11%) |
Jul 25, 2018 | 9.960 | 9.960 | 9.150 | 9.270 | 776,752 | -0.46(-4.78%) |
Jul 24, 2018 | 10.96 | 10.96 | 9.400 | 9.735 | 889,828 | -1.13(-10.44%) |
Jul 23, 2018 | 10.85 | 11.09 | 10.71 | 10.87 | 312,507 | +0.05(+0.46%) |
Jul 20, 2018 | 11.11 | 11.37 | 10.80 | 10.82 | 308,122 | -0.26(-2.35%) |
Jul 19, 2018 | 11.01 | 11.28 | 10.86 | 11.08 | 219,804 | +0.05(+0.45%) |
Jul 18, 2018 | 11.64 | 11.64 | 11.03 | 11.03 | 423,295 | -0.66(-5.65%) |
Jul 17, 2018 | 11.57 | 11.81 | 11.40 | 11.69 | 224,379 | +0.06(+0.52%) |
Jul 16, 2018 | 11.88 | 12.04 | 11.46 | 11.63 | 175,312 | -0.23(-1.94%) |
Jul 13, 2018 | 11.93 | 12.03 | 11.62 | 11.86 | 105,263 | -0.06(-0.50%) |
Jul 12, 2018 | 11.89 | 11.93 | 11.58 | 11.92 | 367,979 | +0.15(+1.27%) |
Jul 11, 2018 | 11.88 | 12.00 | 11.46 | 11.77 | 231,600 | -0.23(-1.92%) |
Jul 10, 2018 | 12.29 | 12.37 | 11.91 | 12.00 | 207,081 | -0.22(-1.80%) |
Jul 09, 2018 | 12.53 | 12.82 | 12.06 | 12.22 | 269,151 | -0.22(-1.77%) |
Jul 06, 2018 | 12.15 | 12.58 | 12.15 | 12.44 | 296,684 | +0.29(+2.39%) |
Jul 05, 2018 | 12.10 | 12.26 | 11.80 | 12.15 | 221,703 | +0.13(+1.08%) |
Jul 03, 2018 | 12.02 | 12.02 | 12.02 | 0 | +0.25(+2.12%) |