Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.36 | 10.45 | 10.35 | 10.39 | 337,428 | +0.16(+1.56%) |
Oct 30, 2018 | 10.22 | 10.34 | 10.11 | 10.23 | 180,581 | -0.01(-0.06%) |
Oct 29, 2018 | 10.47 | 10.57 | 10.10 | 10.24 | 267,902 | -0.13(-1.28%) |
Oct 26, 2018 | 10.45 | 10.47 | 10.28 | 10.37 | 287,170 | -0.21(-2.01%) |
Oct 25, 2018 | 10.55 | 10.68 | 10.47 | 10.58 | 265,393 | +0.10(+0.95%) |
Oct 24, 2018 | 10.83 | 10.83 | 10.47 | 10.48 | 271,025 | -0.34(-3.13%) |
Oct 23, 2018 | 10.75 | 10.89 | 10.61 | 10.82 | 176,143 | -0.11(-0.99%) |
Oct 22, 2018 | 11.05 | 11.08 | 10.87 | 10.93 | 129,184 | -0.06(-0.54%) |
Oct 19, 2018 | 11.01 | 11.09 | 10.93 | 10.99 | 163,518 | +0.00(+0.00%) |
Oct 18, 2018 | 11.10 | 11.11 | 10.96 | 10.99 | 148,063 | -0.12(-1.07%) |
Oct 17, 2018 | 11.07 | 11.17 | 11.00 | 11.11 | 204,690 | +0.08(+0.72%) |
Oct 16, 2018 | 10.87 | 11.05 | 10.87 | 11.03 | 179,703 | +0.20(+1.83%) |
Oct 15, 2018 | 10.88 | 10.94 | 10.82 | 10.83 | 238,411 | -0.04(-0.36%) |
Oct 12, 2018 | 10.75 | 10.87 | 10.70 | 10.87 | 339,009 | +0.28(+2.62%) |
Oct 11, 2018 | 10.76 | 10.91 | 10.46 | 10.59 | 791,195 | -0.33(-2.99%) |
Oct 10, 2018 | 11.26 | 11.26 | 10.89 | 10.92 | 463,916 | -0.35(-3.08%) |
Oct 09, 2018 | 11.28 | 11.28 | 11.20 | 11.26 | 202,997 | +0.05(+0.41%) |
Oct 08, 2018 | 11.18 | 11.31 | 11.09 | 11.22 | 211,743 | +0.00(+0.00%) |
Oct 05, 2018 | 11.52 | 11.54 | 11.10 | 11.22 | 501,921 | -0.34(-2.97%) |
Oct 04, 2018 | 11.67 | 11.67 | 11.45 | 11.56 | 324,429 | -0.13(-1.13%) |
Oct 03, 2018 | 11.73 | 11.74 | 11.66 | 11.69 | 170,626 | -0.01(-0.11%) |
Oct 02, 2018 | 11.72 | 11.73 | 11.63 | 11.71 | 143,484 | +0.01(+0.06%) |
Oct 01, 2018 | 11.73 | 11.75 | 11.67 | 11.70 | 165,134 | +0.05(+0.40%) |
Sep 28, 2018 | 11.67 | 11.69 | 11.64 | 11.65 | 189,584 | +0.00(+0.00%) |
Sep 27, 2018 | 11.69 | 11.73 | 11.64 | 11.65 | 155,241 | -0.01(-0.11%) |
Sep 26, 2018 | 11.63 | 11.69 | 11.62 | 11.67 | 178,597 | +0.07(+0.57%) |
Sep 25, 2018 | 11.61 | 11.64 | 11.59 | 11.60 | 145,817 | +0.00(+0.00%) |
Sep 24, 2018 | 11.61 | 11.64 | 11.58 | 11.60 | 160,648 | -0.03(-0.23%) |
Sep 21, 2018 | 11.64 | 11.68 | 11.61 | 11.63 | 129,875 | +0.00(+0.00%) |
Sep 20, 2018 | 11.55 | 11.63 | 11.54 | 11.63 | 182,831 | +0.14(+1.18%) |
Sep 19, 2018 | 11.53 | 11.56 | 11.45 | 11.49 | 254,877 | -0.03(-0.27%) |
Sep 18, 2018 | 11.54 | 11.59 | 11.49 | 11.52 | 272,844 | -0.03(-0.28%) |
Sep 17, 2018 | 11.61 | 11.62 | 11.55 | 11.56 | 121,441 | -0.07(-0.62%) |
Sep 14, 2018 | 11.67 | 11.69 | 11.61 | 11.63 | 100,066 | -0.03(-0.22%) |
Sep 13, 2018 | 11.66 | 11.69 | 11.61 | 11.65 | 129,808 | +0.04(+0.34%) |
Sep 12, 2018 | 11.65 | 11.66 | 11.56 | 11.61 | 138,242 | +0.01(+0.06%) |
Sep 11, 2018 | 11.43 | 11.62 | 11.43 | 11.61 | 150,842 | +0.15(+1.32%) |
Sep 10, 2018 | 11.52 | 11.54 | 11.42 | 11.46 | 232,327 | -0.01(-0.11%) |
Sep 07, 2018 | 11.42 | 11.50 | 11.39 | 11.47 | 244,910 | +0.02(+0.17%) |
Sep 06, 2018 | 11.61 | 11.63 | 11.42 | 11.45 | 246,938 | -0.18(-1.52%) |
Sep 05, 2018 | 11.70 | 11.71 | 11.61 | 11.63 | 114,642 | -0.10(-0.87%) |
Sep 04, 2018 | 11.74 | 11.74 | 11.66 | 11.73 | 126,873 | -0.02(-0.20%) |
Aug 31, 2018 | 11.75 | 11.75 | 11.75 | 0 | +0.03(+0.28%) | |
Aug 30, 2018 | 11.67 | 11.74 | 11.67 | 11.72 | 218,100 | -0.06(-0.50%) |
Aug 29, 2018 | 11.67 | 11.79 | 11.67 | 11.78 | 240,393 | +0.11(+0.96%) |
Aug 28, 2018 | 11.67 | 11.71 | 11.64 | 11.67 | 161,297 | +0.03(+0.28%) |
Aug 27, 2018 | 11.57 | 11.65 | 11.57 | 11.63 | 122,616 | +0.08(+0.68%) |
Aug 24, 2018 | 11.52 | 11.56 | 11.50 | 11.56 | 144,387 | +0.08(+0.69%) |
Aug 23, 2018 | 11.54 | 11.56 | 11.46 | 11.48 | 182,225 | -0.03(-0.30%) |
Aug 22, 2018 | 11.44 | 11.51 | 11.44 | 11.51 | 161,198 | +0.05(+0.46%) |
Aug 21, 2018 | 11.43 | 11.52 | 11.43 | 11.46 | 270,513 | +0.03(+0.23%) |
Aug 20, 2018 | 11.43 | 11.45 | 11.43 | 11.43 | 210,476 | +0.00(+0.00%) |
Aug 17, 2018 | 11.48 | 11.49 | 11.41 | 11.43 | 298,329 | -0.04(-0.34%) |
Aug 16, 2018 | 11.50 | 11.55 | 11.47 | 11.47 | 160,941 | -0.02(-0.17%) |
Aug 15, 2018 | 11.49 | 11.52 | 11.41 | 11.49 | 151,238 | -0.03(-0.28%) |
Aug 14, 2018 | 11.56 | 11.56 | 11.50 | 11.52 | 148,752 | +0.01(+0.11%) |
Aug 13, 2018 | 11.54 | 11.55 | 11.48 | 11.51 | 123,354 | +0.01(+0.06%) |
Aug 10, 2018 | 11.50 | 11.52 | 11.45 | 11.50 | 96,892 | +0.00(+0.00%) |
Aug 09, 2018 | 11.55 | 11.59 | 11.50 | 11.50 | 119,621 | -0.01(-0.11%) |
Aug 08, 2018 | 11.47 | 11.53 | 11.47 | 11.52 | 73,452 | +0.03(+0.28%) |
Aug 07, 2018 | 11.50 | 11.52 | 11.45 | 11.49 | 169,062 | +0.01(+0.11%) |
Aug 06, 2018 | 11.45 | 11.47 | 11.40 | 11.47 | 193,754 | +0.05(+0.46%) |
Aug 03, 2018 | 11.44 | 11.45 | 11.40 | 11.42 | 125,974 | +0.03(+0.23%) |
Aug 02, 2018 | 11.34 | 11.40 | 11.30 | 11.39 | 139,871 | +0.04(+0.35%) |