Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.20 | 10.50 | 9.950 | 10.25 | 462,800 | +0.00(+0.00%) |
Sep 27, 2018 | 10.45 | 10.60 | 10.25 | 10.25 | 302,740 | -0.05(-0.49%) |
Sep 26, 2018 | 10.45 | 10.60 | 10.20 | 10.30 | 441,126 | -0.20(-1.90%) |
Sep 25, 2018 | 10.65 | 10.95 | 10.40 | 10.50 | 461,559 | -0.20(-1.87%) |
Sep 24, 2018 | 10.65 | 10.80 | 10.25 | 10.70 | 554,951 | +0.05(+0.47%) |
Sep 21, 2018 | 11.05 | 11.20 | 10.60 | 10.65 | 1,355,800 | -0.45(-4.05%) |
Sep 20, 2018 | 10.95 | 11.10 | 10.80 | 11.10 | 361,211 | +0.25(+2.30%) |
Sep 19, 2018 | 10.60 | 10.90 | 10.45 | 10.85 | 354,938 | +0.30(+2.84%) |
Sep 18, 2018 | 10.55 | 10.80 | 10.50 | 10.55 | 282,943 | +0.00(+0.00%) |
Sep 17, 2018 | 11.10 | 11.10 | 10.50 | 10.55 | 351,586 | -0.50(-4.52%) |
Sep 14, 2018 | 11.00 | 11.20 | 10.85 | 11.05 | 315,400 | +0.10(+0.91%) |
Sep 13, 2018 | 10.70 | 11.05 | 10.70 | 10.95 | 379,328 | +0.40(+3.79%) |
Sep 12, 2018 | 10.75 | 11.10 | 10.43 | 10.55 | 428,946 | -0.30(-2.76%) |
Sep 11, 2018 | 10.80 | 10.95 | 10.60 | 10.85 | 352,256 | +0.03(+0.28%) |
Sep 10, 2018 | 11.85 | 11.85 | 10.60 | 10.82 | 555,569 | -0.98(-8.31%) |
Sep 07, 2018 | 11.50 | 11.95 | 11.50 | 11.80 | 501,300 | +0.15(+1.29%) |
Sep 06, 2018 | 11.80 | 11.90 | 11.60 | 11.65 | 788,114 | -0.20(-1.69%) |
Sep 05, 2018 | 11.90 | 12.00 | 11.55 | 11.85 | 458,583 | +0.00(+0.00%) |
Sep 04, 2018 | 11.85 | 12.10 | 11.65 | 11.85 | 660,290 | -0.15(-1.25%) |
Aug 31, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.40(+3.45%) | |
Aug 30, 2018 | 11.45 | 11.75 | 11.25 | 11.60 | 527,095 | +0.20(+1.75%) |
Aug 29, 2018 | 11.25 | 11.47 | 11.05 | 11.40 | 405,724 | +0.15(+1.33%) |
Aug 28, 2018 | 11.35 | 11.40 | 10.95 | 11.25 | 413,430 | -0.10(-0.88%) |
Aug 27, 2018 | 10.85 | 11.45 | 10.85 | 11.35 | 885,175 | +0.50(+4.61%) |
Aug 24, 2018 | 10.25 | 11.05 | 10.15 | 10.85 | 816,100 | +0.80(+7.96%) |
Aug 23, 2018 | 10.60 | 10.75 | 10.00 | 10.05 | 1,171,853 | -0.60(-5.63%) |
Aug 22, 2018 | 10.95 | 11.05 | 10.50 | 10.65 | 538,095 | -0.35(-3.18%) |
Aug 21, 2018 | 10.95 | 11.15 | 10.90 | 11.00 | 812,474 | +0.05(+0.46%) |
Aug 20, 2018 | 10.85 | 11.03 | 10.75 | 10.95 | 823,469 | +0.10(+0.92%) |
Aug 17, 2018 | 11.00 | 11.05 | 10.55 | 10.85 | 869,200 | -0.25(-2.25%) |
Aug 16, 2018 | 10.80 | 11.15 | 10.70 | 11.10 | 869,706 | +0.50(+4.72%) |
Aug 15, 2018 | 11.00 | 11.40 | 10.40 | 10.60 | 1,055,920 | -0.55(-4.93%) |
Aug 14, 2018 | 11.35 | 11.60 | 11.10 | 11.15 | 502,416 | -0.30(-2.62%) |
Aug 13, 2018 | 11.50 | 11.62 | 11.35 | 11.45 | 677,320 | +0.05(+0.44%) |
Aug 10, 2018 | 11.75 | 11.80 | 11.30 | 11.40 | 536,300 | -0.15(-1.30%) |
Aug 09, 2018 | 11.90 | 11.90 | 11.50 | 11.55 | 748,221 | -0.25(-2.12%) |
Aug 08, 2018 | 11.95 | 12.20 | 11.65 | 11.80 | 773,887 | +0.10(+0.85%) |
Aug 07, 2018 | 11.60 | 11.93 | 11.50 | 11.70 | 703,065 | +0.10(+0.86%) |
Aug 06, 2018 | 11.60 | 12.05 | 11.40 | 11.60 | 1,158,017 | +0.00(+0.00%) |
Aug 03, 2018 | 11.70 | 12.25 | 11.15 | 11.60 | 1,412,600 | -0.28(-2.32%) |
Aug 02, 2018 | 11.25 | 13.75 | 11.25 | 11.88 | 1,807,563 | -2.88(-19.49%) |
Aug 01, 2018 | 14.75 | 14.75 | 14.40 | 14.75 | 440,224 | +0.10(+0.68%) |
Jul 31, 2018 | 14.30 | 14.85 | 14.30 | 14.65 | 332,852 | +0.40(+2.81%) |
Jul 30, 2018 | 14.65 | 14.75 | 14.18 | 14.25 | 273,556 | -0.30(-2.06%) |
Jul 27, 2018 | 14.95 | 15.35 | 14.50 | 14.55 | 481,600 | -0.35(-2.35%) |
Jul 26, 2018 | 14.75 | 15.05 | 14.65 | 14.90 | 295,241 | +0.25(+1.71%) |
Jul 25, 2018 | 14.85 | 15.03 | 14.35 | 14.65 | 504,250 | -0.25(-1.68%) |
Jul 24, 2018 | 15.40 | 15.62 | 14.82 | 14.90 | 261,939 | -0.40(-2.61%) |
Jul 23, 2018 | 15.40 | 15.40 | 15.08 | 15.30 | 209,624 | -0.15(-0.97%) |
Jul 20, 2018 | 15.80 | 15.45 | 15.45 | 151,454 | -0.35(-2.22%) | |
Jul 19, 2018 | 16.00 | 16.02 | 15.35 | 15.80 | 283,250 | -0.35(-2.17%) |
Jul 18, 2018 | 15.75 | 16.30 | 15.60 | 16.15 | 539,484 | +0.50(+3.19%) |
Jul 17, 2018 | 15.30 | 15.78 | 15.30 | 15.65 | 202,994 | +0.35(+2.29%) |
Jul 16, 2018 | 15.45 | 15.45 | 15.10 | 15.30 | 256,778 | -0.05(-0.33%) |
Jul 13, 2018 | 15.75 | 15.95 | 15.35 | 15.35 | 208,693 | -0.40(-2.54%) |
Jul 12, 2018 | 15.35 | 15.88 | 15.05 | 15.75 | 228,068 | +0.40(+2.61%) |
Jul 11, 2018 | 15.80 | 15.80 | 15.20 | 15.35 | 322,115 | -0.50(-3.15%) |
Jul 10, 2018 | 15.75 | 15.95 | 15.55 | 15.85 | 604,463 | +0.10(+0.63%) |
Jul 09, 2018 | 15.50 | 15.75 | 15.30 | 15.75 | 309,450 | +0.35(+2.27%) |
Jul 06, 2018 | 14.80 | 15.45 | 14.80 | 15.40 | 264,131 | +0.55(+3.70%) |
Jul 05, 2018 | 14.80 | 15.00 | 14.65 | 14.85 | 315,894 | +0.25(+1.71%) |
Jul 03, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.30(+2.10%) |