Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.57 | 13.66 | 13.46 | 13.56 | 9,974 | -0.36(-2.59%) |
Oct 30, 2018 | 14.77 | 14.77 | 13.91 | 13.92 | 21,377 | -0.84(-5.67%) |
Oct 29, 2018 | 14.16 | 15.10 | 13.66 | 14.76 | 26,356 | +0.24(+1.63%) |
Oct 26, 2018 | 14.42 | 14.96 | 14.04 | 14.52 | 28,030 | +0.46(+3.30%) |
Oct 25, 2018 | 14.52 | 14.52 | 13.82 | 14.06 | 22,762 | -0.68(-4.61%) |
Oct 24, 2018 | 13.58 | 14.74 | 13.58 | 14.74 | 7,176 | +1.24(+9.18%) |
Oct 23, 2018 | 13.60 | 14.06 | 13.41 | 13.50 | 32,084 | +0.33(+2.54%) |
Oct 22, 2018 | 12.85 | 13.16 | 12.85 | 13.16 | 8,603 | +0.30(+2.29%) |
Oct 19, 2018 | 12.47 | 12.96 | 12.47 | 12.87 | 5,078 | +0.28(+2.19%) |
Oct 18, 2018 | 12.30 | 12.70 | 12.20 | 12.59 | 6,476 | +0.41(+3.37%) |
Oct 17, 2018 | 12.42 | 12.48 | 12.14 | 12.18 | 6,494 | +0.06(+0.53%) |
Oct 16, 2018 | 12.50 | 12.58 | 12.04 | 12.12 | 3,847 | -0.58(-4.59%) |
Oct 15, 2018 | 12.97 | 12.97 | 12.62 | 12.70 | 8,264 | -0.23(-1.75%) |
Oct 12, 2018 | 12.95 | 13.44 | 12.54 | 12.93 | 72,210 | -0.06(-0.45%) |
Oct 11, 2018 | 12.54 | 13.08 | 12.33 | 12.99 | 26,552 | +0.66(+5.35%) |
Oct 10, 2018 | 11.49 | 12.33 | 11.49 | 12.33 | 17,994 | +0.94(+8.25%) |
Oct 09, 2018 | 11.26 | 11.40 | 11.17 | 11.39 | 3,308 | +0.21(+1.91%) |
Oct 08, 2018 | 11.28 | 11.39 | 11.18 | 11.18 | 3,350 | +0.00(+0.00%) |
Oct 05, 2018 | 11.03 | 11.34 | 10.95 | 11.18 | 3,249 | +0.19(+1.70%) |
Oct 04, 2018 | 10.77 | 11.05 | 10.76 | 10.99 | 9,666 | +0.35(+3.33%) |
Oct 03, 2018 | 10.68 | 10.68 | 10.52 | 10.63 | 3,399 | -0.13(-1.24%) |
Oct 02, 2018 | 10.63 | 10.77 | 10.63 | 10.77 | 3,231 | +0.13(+1.25%) |
Oct 01, 2018 | 10.34 | 10.63 | 10.34 | 10.63 | 3,087 | +0.30(+2.86%) |
Sep 28, 2018 | 10.54 | 10.54 | 10.33 | 10.34 | 8,226 | -0.11(-1.04%) |
Sep 27, 2018 | 10.41 | 10.47 | 10.38 | 10.45 | 180,607 | -0.07(-0.66%) |
Sep 26, 2018 | 10.28 | 10.52 | 10.21 | 10.52 | 7,050 | +0.36(+3.56%) |
Sep 25, 2018 | 10.20 | 10.20 | 10.15 | 10.15 | 741 | -0.07(-0.73%) |
Sep 24, 2018 | 10.16 | 10.35 | 10.05 | 10.23 | 4,328 | +0.11(+1.07%) |
Sep 21, 2018 | 9.934 | 10.12 | 9.934 | 10.12 | 609 | +0.11(+1.08%) |
Sep 20, 2018 | 10.06 | 10.09 | 10.00 | 10.01 | 3,100 | -0.13(-1.26%) |
Sep 19, 2018 | 10.11 | 10.14 | 10.11 | 10.14 | 1,661 | +0.02(+0.19%) |
Sep 18, 2018 | 10.22 | 10.23 | 10.12 | 10.12 | 2,032 | -0.05(-0.48%) |
Sep 17, 2018 | 9.993 | 10.20 | 9.993 | 10.17 | 216,590 | +0.24(+2.38%) |
Sep 14, 2018 | 9.934 | 9.954 | 9.904 | 9.934 | 3,758 | -0.10(-0.98%) |
Sep 13, 2018 | 10.06 | 10.12 | 10.03 | 10.03 | 3,835 | -0.11(-1.07%) |
Sep 12, 2018 | 10.14 | 10.14 | 10.14 | 10.14 | 119 | +0.00(+0.00%) |
Sep 11, 2018 | 10.29 | 10.29 | 10.07 | 10.14 | 2,150 | -0.05(-0.48%) |
Sep 10, 2018 | 10.22 | 10.22 | 10.19 | 10.19 | 867 | -0.11(-1.05%) |
Sep 07, 2018 | 10.22 | 10.30 | 10.22 | 10.30 | 2,742 | +0.14(+1.36%) |
Sep 06, 2018 | 10.01 | 10.19 | 10.01 | 10.16 | 3,639 | -0.00(-0.02%) |
Sep 05, 2018 | 10.04 | 10.25 | 10.04 | 10.16 | 2,453 | +0.10(+1.00%) |
Sep 04, 2018 | 10.14 | 10.16 | 10.06 | 10.06 | 78,696 | -0.04(-0.39%) |
Aug 31, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.04(+0.38%) | |
Aug 30, 2018 | 10.02 | 10.10 | 9.983 | 10.06 | 27,377 | +0.15(+1.55%) |
Aug 29, 2018 | 10.11 | 10.11 | 9.890 | 9.909 | 894 | -0.19(-1.90%) |
Aug 28, 2018 | 10.01 | 10.10 | 10.01 | 10.10 | 3,650 | +0.09(+0.88%) |
Aug 27, 2018 | 10.10 | 10.10 | 9.816 | 10.01 | 304,751 | -0.19(-1.83%) |
Aug 24, 2018 | 10.13 | 10.20 | 10.13 | 10.20 | 1,117 | -0.03(-0.34%) |
Aug 23, 2018 | 10.21 | 10.30 | 10.21 | 10.23 | 5,405 | +0.09(+0.92%) |
Aug 22, 2018 | 10.18 | 10.20 | 10.09 | 10.14 | 24,643 | +0.02(+0.19%) |
Aug 21, 2018 | 10.34 | 10.34 | 10.06 | 10.12 | 7,844 | -0.29(-2.81%) |
Aug 20, 2018 | 10.45 | 10.51 | 10.39 | 10.41 | 7,503 | -0.16(-1.52%) |
Aug 17, 2018 | 10.57 | 10.61 | 10.51 | 10.57 | 2,031 | -0.11(-1.03%) |
Aug 16, 2018 | 10.74 | 10.74 | 10.55 | 10.68 | 5,213 | -0.21(-1.88%) |
Aug 15, 2018 | 10.72 | 11.04 | 10.72 | 10.89 | 32,572 | +0.16(+1.47%) |
Aug 14, 2018 | 10.74 | 10.74 | 10.73 | 10.73 | 771 | -0.18(-1.62%) |
Aug 13, 2018 | 10.84 | 10.98 | 10.70 | 10.91 | 5,877 | +0.09(+0.82%) |
Aug 10, 2018 | 10.75 | 10.83 | 10.75 | 10.82 | 914 | +0.20(+1.89%) |
Aug 09, 2018 | 10.57 | 10.62 | 10.54 | 10.62 | 3,023 | +0.06(+0.59%) |
Aug 08, 2018 | 10.55 | 10.59 | 10.49 | 10.56 | 3,412 | +0.05(+0.50%) |
Aug 07, 2018 | 10.46 | 10.53 | 10.39 | 10.51 | 12,550 | -0.10(-0.93%) |
Aug 06, 2018 | 10.81 | 10.81 | 10.58 | 10.60 | 2,603 | -0.20(-1.82%) |
Aug 03, 2018 | 10.87 | 10.87 | 10.73 | 10.80 | 1,625 | -0.03(-0.29%) |
Aug 02, 2018 | 10.98 | 10.98 | 10.76 | 10.83 | 9,626 | -0.22(-2.03%) |