Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.21 | 10.69 | 10.18 | 10.61 | 224,884 | +0.46(+4.49%) |
Oct 30, 2018 | 10.23 | 10.36 | 10.10 | 10.15 | 65,142 | -0.08(-0.73%) |
Oct 29, 2018 | 10.24 | 10.43 | 10.06 | 10.23 | 158,073 | +0.15(+1.49%) |
Oct 26, 2018 | 10.34 | 10.40 | 10.05 | 10.08 | 260,884 | -0.30(-2.89%) |
Oct 25, 2018 | 10.56 | 10.63 | 10.35 | 10.38 | 176,796 | -0.13(-1.22%) |
Oct 24, 2018 | 10.41 | 10.62 | 10.30 | 10.51 | 101,546 | +0.09(+0.87%) |
Oct 23, 2018 | 10.07 | 10.48 | 10.05 | 10.42 | 114,510 | +0.31(+3.08%) |
Oct 22, 2018 | 9.898 | 10.21 | 9.887 | 10.11 | 104,693 | +0.13(+1.29%) |
Oct 19, 2018 | 10.15 | 10.29 | 9.753 | 9.978 | 120,738 | -0.19(-1.90%) |
Oct 18, 2018 | 10.40 | 10.41 | 10.01 | 10.17 | 76,350 | -0.27(-2.57%) |
Oct 17, 2018 | 10.44 | 10.46 | 10.36 | 10.44 | 36,324 | -0.01(-0.10%) |
Oct 16, 2018 | 10.20 | 10.57 | 10.18 | 10.45 | 39,216 | +0.28(+2.74%) |
Oct 15, 2018 | 10.14 | 10.43 | 10.11 | 10.17 | 102,196 | -0.01(-0.05%) |
Oct 12, 2018 | 10.40 | 10.49 | 9.994 | 10.18 | 153,768 | -0.08(-0.73%) |
Oct 11, 2018 | 9.973 | 10.44 | 9.971 | 10.25 | 145,904 | +0.21(+2.08%) |
Oct 10, 2018 | 10.42 | 10.42 | 9.940 | 10.04 | 261,567 | -0.42(-4.00%) |
Oct 09, 2018 | 10.30 | 10.55 | 10.20 | 10.46 | 91,397 | +0.16(+1.56%) |
Oct 08, 2018 | 10.45 | 10.48 | 10.28 | 10.30 | 301,987 | -0.20(-1.89%) |
Oct 05, 2018 | 10.73 | 10.85 | 10.45 | 10.50 | 119,805 | -0.20(-1.90%) |
Oct 04, 2018 | 11.04 | 11.12 | 10.56 | 10.70 | 167,917 | -0.34(-3.11%) |
Oct 03, 2018 | 10.64 | 11.48 | 10.50 | 11.04 | 343,799 | +0.50(+4.73%) |
Oct 02, 2018 | 10.53 | 10.75 | 10.35 | 10.55 | 392,802 | +0.04(+0.36%) |
Oct 01, 2018 | 10.52 | 10.71 | 10.30 | 10.51 | 310,791 | -0.01(-0.05%) |
Sep 28, 2018 | 10.53 | 10.72 | 10.51 | 10.51 | 612,648 | +0.01(+0.10%) |
Sep 27, 2018 | 10.48 | 10.85 | 10.18 | 10.50 | 2,279,602 | -0.75(-6.67%) |
Sep 26, 2018 | 11.90 | 11.90 | 11.25 | 11.25 | 138,843 | -0.61(-5.15%) |
Sep 25, 2018 | 11.86 | 11.93 | 11.79 | 11.86 | 188,805 | -0.01(-0.04%) |
Sep 24, 2018 | 11.87 | 11.89 | 11.85 | 11.87 | 189,967 | +0.00(+0.00%) |
Sep 21, 2018 | 11.87 | 11.93 | 11.84 | 11.87 | 132,308 | +0.03(+0.23%) |
Sep 20, 2018 | 11.86 | 11.88 | 11.79 | 11.84 | 46,843 | -0.01(-0.05%) |
Sep 19, 2018 | 11.87 | 11.87 | 11.79 | 11.85 | 89,055 | -0.02(-0.18%) |
Sep 18, 2018 | 11.89 | 12.06 | 11.82 | 11.87 | 117,957 | -0.03(-0.23%) |
Sep 17, 2018 | 12.19 | 12.19 | 11.82 | 11.90 | 88,034 | -0.43(-3.48%) |
Sep 14, 2018 | 12.24 | 12.32 | 12.06 | 12.32 | 18,661 | +0.13(+1.10%) |
Sep 13, 2018 | 12.32 | 12.58 | 12.19 | 12.19 | 126,874 | -0.11(-0.87%) |
Sep 12, 2018 | 12.46 | 12.46 | 12.26 | 12.30 | 123,069 | -0.17(-1.38%) |
Sep 11, 2018 | 12.59 | 12.86 | 12.07 | 12.47 | 193,082 | -0.12(-0.98%) |
Sep 10, 2018 | 12.35 | 13.08 | 12.22 | 12.59 | 222,171 | +0.62(+5.14%) |
Sep 07, 2018 | 11.92 | 12.27 | 11.90 | 11.98 | 319,293 | +0.09(+0.77%) |
Sep 06, 2018 | 11.79 | 12.11 | 11.59 | 11.89 | 315,074 | +0.11(+0.96%) |
Sep 05, 2018 | 11.92 | 11.95 | 11.76 | 11.77 | 69,755 | -0.27(-2.22%) |
Sep 04, 2018 | 12.19 | 12.25 | 11.79 | 12.04 | 106,264 | -0.10(-0.84%) |
Aug 31, 2018 | 12.14 | 12.14 | 12.14 | 0 | +0.36(+3.05%) | |
Aug 30, 2018 | 11.59 | 11.78 | 11.41 | 11.78 | 29,718 | +0.25(+2.14%) |
Aug 29, 2018 | 11.14 | 11.54 | 11.14 | 11.54 | 26,211 | +0.42(+3.76%) |
Aug 28, 2018 | 11.09 | 11.12 | 10.95 | 11.12 | 25,801 | +0.06(+0.53%) |
Aug 27, 2018 | 11.11 | 11.17 | 11.04 | 11.06 | 77,677 | -0.03(-0.29%) |
Aug 24, 2018 | 11.17 | 11.17 | 11.03 | 11.09 | 96,665 | -0.14(-1.24%) |
Aug 23, 2018 | 11.09 | 11.23 | 11.09 | 11.23 | 61,201 | +0.25(+2.24%) |
Aug 22, 2018 | 11.24 | 11.49 | 10.99 | 10.99 | 129,988 | -0.27(-2.38%) |
Aug 21, 2018 | 11.34 | 11.48 | 11.21 | 11.25 | 130,154 | -0.09(-0.76%) |
Aug 20, 2018 | 11.39 | 11.51 | 11.16 | 11.34 | 129,402 | +0.16(+1.39%) |
Aug 17, 2018 | 11.19 | 11.45 | 11.14 | 11.18 | 32,843 | -0.06(-0.57%) |
Aug 16, 2018 | 11.16 | 11.49 | 10.92 | 11.25 | 23,793 | +0.14(+1.25%) |
Aug 15, 2018 | 11.23 | 11.34 | 10.93 | 11.11 | 20,839 | -0.14(-1.29%) |
Aug 14, 2018 | 11.11 | 11.50 | 11.04 | 11.25 | 41,075 | +0.21(+1.94%) |
Aug 13, 2018 | 11.40 | 11.69 | 11.02 | 11.04 | 56,907 | -0.36(-3.20%) |
Aug 10, 2018 | 11.46 | 11.76 | 11.29 | 11.40 | 21,087 | -0.09(-0.79%) |
Aug 09, 2018 | 11.66 | 11.82 | 11.42 | 11.49 | 100,362 | -0.40(-3.34%) |
Aug 08, 2018 | 11.59 | 11.89 | 11.59 | 11.89 | 45,867 | +0.34(+2.97%) |
Aug 07, 2018 | 11.71 | 11.75 | 11.55 | 11.55 | 50,040 | -0.13(-1.15%) |
Aug 06, 2018 | 11.73 | 11.76 | 11.59 | 11.68 | 51,378 | -0.08(-0.68%) |
Aug 03, 2018 | 11.94 | 12.05 | 11.60 | 11.76 | 90,320 | +0.07(+0.60%) |
Aug 02, 2018 | 11.77 | 12.00 | 11.59 | 11.69 | 51,226 | -0.08(-0.67%) |