Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.81 | 11.94 | 11.63 | 11.65 | 3,949,110 | -0.11(-0.97%) |
Oct 30, 2018 | 11.63 | 11.86 | 11.59 | 11.77 | 2,303,745 | +0.15(+1.26%) |
Oct 29, 2018 | 11.57 | 11.77 | 11.55 | 11.62 | 2,463,020 | +0.15(+1.28%) |
Oct 26, 2018 | 11.49 | 11.58 | 11.31 | 11.47 | 3,431,852 | -0.08(-0.71%) |
Oct 25, 2018 | 11.53 | 11.68 | 11.44 | 11.55 | 6,601,520 | +0.06(+0.50%) |
Oct 24, 2018 | 11.54 | 11.70 | 11.50 | 11.50 | 1,822,989 | -0.06(-0.49%) |
Oct 23, 2018 | 11.38 | 11.62 | 11.37 | 11.55 | 1,369,345 | +0.05(+0.43%) |
Oct 22, 2018 | 11.75 | 11.80 | 11.50 | 11.51 | 1,580,598 | -0.20(-1.74%) |
Oct 19, 2018 | 11.71 | 11.77 | 11.65 | 11.71 | 1,761,364 | +0.01(+0.07%) |
Oct 18, 2018 | 11.79 | 11.90 | 11.64 | 11.70 | 3,323,223 | -0.11(-0.97%) |
Oct 17, 2018 | 11.84 | 11.88 | 11.77 | 11.81 | 1,904,222 | -0.02(-0.14%) |
Oct 16, 2018 | 11.66 | 11.88 | 11.57 | 11.83 | 1,856,282 | +0.21(+1.82%) |
Oct 15, 2018 | 11.48 | 11.71 | 11.48 | 11.62 | 1,374,022 | +0.12(+1.06%) |
Oct 12, 2018 | 11.62 | 11.65 | 11.43 | 11.50 | 1,543,064 | -0.03(-0.28%) |
Oct 11, 2018 | 11.86 | 11.89 | 11.51 | 11.53 | 1,825,392 | -0.33(-2.82%) |
Oct 10, 2018 | 12.11 | 12.11 | 11.86 | 11.86 | 2,442,790 | -0.24(-2.02%) |
Oct 09, 2018 | 12.15 | 12.20 | 12.04 | 12.11 | 3,113,886 | -0.05(-0.40%) |
Oct 08, 2018 | 11.95 | 12.21 | 11.95 | 12.16 | 1,889,830 | +0.23(+1.91%) |
Oct 05, 2018 | 11.93 | 12.00 | 11.88 | 11.93 | 2,006,523 | +0.01(+0.07%) |
Oct 04, 2018 | 11.97 | 12.04 | 11.81 | 11.92 | 2,392,018 | -0.10(-0.81%) |
Oct 03, 2018 | 12.07 | 12.17 | 12.00 | 12.02 | 2,650,557 | -0.09(-0.74%) |
Oct 02, 2018 | 12.22 | 12.29 | 12.11 | 12.11 | 1,841,861 | -0.12(-1.00%) |
Oct 01, 2018 | 12.32 | 12.36 | 12.22 | 12.23 | 2,258,897 | -0.07(-0.60%) |
Sep 28, 2018 | 12.24 | 12.35 | 12.21 | 12.30 | 2,412,586 | +0.08(+0.67%) |
Sep 27, 2018 | 12.12 | 12.27 | 12.09 | 12.22 | 1,061,964 | +0.13(+1.08%) |
Sep 26, 2018 | 12.27 | 12.30 | 12.09 | 12.09 | 1,079,483 | -0.19(-1.52%) |
Sep 25, 2018 | 12.32 | 12.37 | 12.26 | 12.28 | 1,249,520 | -0.02(-0.20%) |
Sep 24, 2018 | 12.55 | 12.59 | 12.27 | 12.30 | 1,432,544 | -0.29(-2.32%) |
Sep 21, 2018 | 12.55 | 12.69 | 12.47 | 12.59 | 2,719,620 | +0.04(+0.32%) |
Sep 20, 2018 | 12.42 | 12.57 | 12.35 | 12.55 | 1,800,704 | +0.15(+1.24%) |
Sep 19, 2018 | 12.68 | 12.72 | 12.38 | 12.40 | 1,508,196 | -0.28(-2.17%) |
Sep 18, 2018 | 12.65 | 12.70 | 12.59 | 12.68 | 1,650,380 | +0.02(+0.13%) |
Sep 17, 2018 | 12.51 | 12.66 | 12.48 | 12.66 | 1,779,495 | +0.14(+1.10%) |
Sep 14, 2018 | 12.58 | 12.58 | 12.41 | 12.52 | 1,354,563 | -0.07(-0.58%) |
Sep 13, 2018 | 12.68 | 12.69 | 12.59 | 12.59 | 995,083 | -0.04(-0.32%) |
Sep 12, 2018 | 12.66 | 12.72 | 12.61 | 12.63 | 984,809 | -0.02(-0.19%) |
Sep 11, 2018 | 12.58 | 12.72 | 12.56 | 12.66 | 1,390,115 | +0.01(+0.06%) |
Sep 10, 2018 | 12.68 | 12.78 | 12.63 | 12.65 | 2,101,456 | +0.03(+0.26%) |
Sep 07, 2018 | 12.68 | 12.73 | 12.58 | 12.62 | 1,033,176 | -0.11(-0.83%) |
Sep 06, 2018 | 12.76 | 12.83 | 12.72 | 12.72 | 1,516,403 | +0.01(+0.06%) |
Sep 05, 2018 | 12.62 | 12.81 | 12.55 | 12.72 | 1,883,416 | +0.07(+0.58%) |
Sep 04, 2018 | 12.85 | 12.88 | 12.62 | 12.64 | 1,247,172 | -0.22(-1.70%) |
Aug 31, 2018 | 12.86 | 12.86 | 12.86 | 0 | +0.03(+0.25%) | |
Aug 30, 2018 | 12.87 | 12.89 | 12.79 | 12.83 | 2,047,344 | -0.01(-0.06%) |
Aug 29, 2018 | 12.77 | 12.87 | 12.71 | 12.84 | 2,747,611 | +0.12(+0.96%) |
Aug 28, 2018 | 12.62 | 12.74 | 12.60 | 12.72 | 3,481,917 | +0.10(+0.77%) |
Aug 27, 2018 | 12.68 | 12.72 | 12.59 | 12.62 | 2,098,401 | -0.04(-0.32%) |
Aug 24, 2018 | 12.68 | 12.72 | 12.61 | 12.66 | 1,111,702 | +0.01(+0.06%) |
Aug 23, 2018 | 12.59 | 12.72 | 12.52 | 12.65 | 1,512,897 | +0.01(+0.06%) |
Aug 22, 2018 | 12.68 | 12.73 | 12.61 | 12.64 | 1,075,902 | -0.06(-0.51%) |
Aug 21, 2018 | 12.89 | 12.92 | 12.66 | 12.71 | 1,885,663 | -0.20(-1.57%) |
Aug 20, 2018 | 12.99 | 13.00 | 12.89 | 12.91 | 1,243,206 | -0.02(-0.19%) |
Aug 17, 2018 | 12.93 | 13.00 | 12.90 | 12.93 | 1,417,161 | +0.04(+0.31%) |
Aug 16, 2018 | 12.80 | 12.92 | 12.77 | 12.89 | 1,605,488 | +0.07(+0.57%) |
Aug 15, 2018 | 12.66 | 12.84 | 12.61 | 12.82 | 2,015,464 | +0.23(+1.87%) |
Aug 14, 2018 | 12.52 | 12.65 | 12.52 | 12.59 | 1,315,742 | +0.06(+0.52%) |
Aug 13, 2018 | 12.57 | 12.63 | 12.50 | 12.52 | 2,504,266 | -0.04(-0.32%) |
Aug 10, 2018 | 12.59 | 12.74 | 12.55 | 12.56 | 2,044,870 | -0.08(-0.64%) |
Aug 09, 2018 | 12.48 | 12.67 | 12.46 | 12.64 | 3,422,855 | +0.15(+1.23%) |
Aug 08, 2018 | 12.54 | 12.54 | 12.44 | 12.49 | 796,011 | -0.04(-0.32%) |
Aug 07, 2018 | 12.51 | 12.55 | 12.44 | 12.53 | 949,533 | +0.02(+0.13%) |
Aug 06, 2018 | 12.42 | 12.52 | 12.42 | 12.51 | 981,261 | +0.06(+0.46%) |
Aug 03, 2018 | 12.34 | 12.48 | 12.31 | 12.46 | 856,618 | +0.12(+0.98%) |
Aug 02, 2018 | 12.20 | 12.60 | 12.20 | 12.34 | 1,615,632 | -0.19(-1.55%) |