Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.36 | 11.46 | 11.19 | 11.20 | 435,734 | -0.17(-1.46%) |
Oct 30, 2018 | 11.29 | 11.49 | 11.27 | 11.36 | 546,624 | -0.09(-0.80%) |
Oct 29, 2018 | 11.54 | 11.59 | 11.42 | 11.46 | 949,006 | -0.16(-1.35%) |
Oct 26, 2018 | 11.44 | 11.64 | 11.39 | 11.61 | 781,475 | +0.11(+0.96%) |
Oct 25, 2018 | 11.49 | 11.59 | 11.47 | 11.50 | 797,968 | +0.11(+0.97%) |
Oct 24, 2018 | 11.54 | 11.62 | 11.38 | 11.39 | 1,459,089 | -0.01(-0.08%) |
Oct 23, 2018 | 11.64 | 11.67 | 11.33 | 11.40 | 572,415 | -0.53(-4.47%) |
Oct 22, 2018 | 11.84 | 11.94 | 11.77 | 11.93 | 375,879 | +0.03(+0.23%) |
Oct 19, 2018 | 11.87 | 11.97 | 11.83 | 11.91 | 760,609 | +0.14(+1.17%) |
Oct 18, 2018 | 11.75 | 11.91 | 11.72 | 11.77 | 558,422 | -0.22(-1.84%) |
Oct 17, 2018 | 12.14 | 12.15 | 11.86 | 11.99 | 707,421 | -0.25(-2.03%) |
Oct 16, 2018 | 12.14 | 12.29 | 12.11 | 12.24 | 794,683 | +0.06(+0.53%) |
Oct 15, 2018 | 12.15 | 12.20 | 12.04 | 12.17 | 985,555 | +0.02(+0.15%) |
Oct 12, 2018 | 12.16 | 12.19 | 11.99 | 12.16 | 3,503,652 | +0.13(+1.07%) |
Oct 11, 2018 | 12.24 | 12.27 | 11.98 | 12.03 | 1,442,880 | -0.36(-2.90%) |
Oct 10, 2018 | 12.68 | 12.68 | 12.37 | 12.39 | 818,334 | -0.32(-2.53%) |
Oct 09, 2018 | 12.69 | 12.77 | 12.57 | 12.71 | 469,423 | +0.11(+0.88%) |
Oct 08, 2018 | 12.52 | 12.62 | 12.50 | 12.60 | 540,773 | -0.03(-0.22%) |
Oct 05, 2018 | 12.64 | 12.76 | 12.56 | 12.62 | 765,500 | -0.03(-0.22%) |
Oct 04, 2018 | 12.87 | 12.87 | 12.55 | 12.65 | 853,600 | -0.25(-1.93%) |
Oct 03, 2018 | 12.72 | 13.03 | 12.61 | 12.90 | 780,649 | +0.17(+1.37%) |
Oct 02, 2018 | 12.78 | 12.79 | 12.71 | 12.73 | 482,813 | -0.06(-0.50%) |
Oct 01, 2018 | 12.42 | 12.82 | 12.39 | 12.79 | 498,581 | +0.39(+3.12%) |
Sep 28, 2018 | 12.23 | 12.46 | 12.22 | 12.40 | 671,497 | +0.18(+1.51%) |
Sep 27, 2018 | 12.21 | 12.23 | 12.15 | 12.22 | 311,785 | +0.11(+0.91%) |
Sep 26, 2018 | 12.16 | 12.20 | 12.09 | 12.11 | 370,580 | -0.10(-0.83%) |
Sep 25, 2018 | 12.21 | 12.25 | 12.16 | 12.21 | 302,849 | +0.05(+0.38%) |
Sep 24, 2018 | 12.07 | 12.17 | 12.05 | 12.16 | 697,853 | +0.29(+2.48%) |
Sep 21, 2018 | 11.95 | 12.05 | 11.77 | 11.87 | 707,250 | +0.04(+0.31%) |
Sep 20, 2018 | 11.96 | 11.97 | 11.82 | 11.83 | 768,309 | -0.07(-0.62%) |
Sep 19, 2018 | 11.77 | 11.92 | 11.77 | 11.91 | 351,806 | +0.13(+1.09%) |
Sep 18, 2018 | 11.78 | 11.85 | 11.70 | 11.78 | 837,319 | +0.16(+1.35%) |
Sep 17, 2018 | 11.70 | 11.76 | 11.58 | 11.62 | 439,940 | +0.00(+0.00%) |
Sep 14, 2018 | 11.60 | 11.76 | 11.48 | 11.62 | 412,309 | +0.00(+0.00%) |
Sep 13, 2018 | 11.70 | 11.75 | 11.53 | 11.62 | 468,080 | -0.18(-1.56%) |
Sep 12, 2018 | 11.76 | 11.89 | 11.72 | 11.81 | 522,636 | +0.14(+1.18%) |
Sep 11, 2018 | 11.42 | 11.69 | 11.41 | 11.67 | 229,677 | +0.28(+2.42%) |
Sep 10, 2018 | 11.49 | 11.52 | 11.36 | 11.39 | 196,232 | -0.02(-0.16%) |
Sep 07, 2018 | 11.28 | 11.41 | 11.24 | 11.41 | 388,509 | +0.04(+0.32%) |
Sep 06, 2018 | 11.50 | 11.54 | 11.22 | 11.37 | 331,593 | -0.14(-1.20%) |
Sep 05, 2018 | 11.59 | 11.62 | 11.49 | 11.51 | 382,691 | -0.07(-0.64%) |
Sep 04, 2018 | 11.76 | 11.79 | 11.56 | 11.59 | 271,854 | -0.05(-0.40%) |
Aug 31, 2018 | 11.63 | 11.63 | 11.63 | 0 | -0.04(-0.32%) | |
Aug 30, 2018 | 11.66 | 11.72 | 11.61 | 11.67 | 566,486 | +0.05(+0.40%) |
Aug 29, 2018 | 11.53 | 11.62 | 11.49 | 11.62 | 1,671,520 | +0.17(+1.53%) |
Aug 28, 2018 | 11.52 | 11.53 | 11.40 | 11.45 | 529,146 | -0.05(-0.40%) |
Aug 27, 2018 | 11.48 | 11.50 | 11.44 | 11.49 | 241,606 | +0.08(+0.73%) |
Aug 24, 2018 | 11.50 | 11.55 | 11.37 | 11.41 | 393,291 | +0.08(+0.73%) |
Aug 23, 2018 | 11.26 | 11.33 | 11.24 | 11.33 | 139,804 | +0.01(+0.08%) |
Aug 22, 2018 | 11.18 | 11.35 | 11.14 | 11.32 | 377,628 | +0.37(+3.36%) |
Aug 21, 2018 | 11.03 | 11.04 | 10.95 | 10.95 | 175,379 | +0.04(+0.34%) |
Aug 20, 2018 | 10.87 | 10.96 | 10.86 | 10.91 | 132,338 | +0.03(+0.25%) |
Aug 17, 2018 | 10.99 | 11.00 | 10.83 | 10.89 | 7,089,896 | +0.04(+0.34%) |
Aug 16, 2018 | 10.81 | 10.88 | 10.79 | 10.85 | 250,867 | +0.08(+0.77%) |
Aug 15, 2018 | 10.94 | 10.96 | 10.72 | 10.77 | 340,043 | -0.32(-2.90%) |
Aug 14, 2018 | 11.25 | 11.25 | 11.02 | 11.09 | 354,199 | -0.02(-0.17%) |
Aug 13, 2018 | 11.10 | 11.13 | 10.87 | 11.11 | 7,513,444 | -0.04(-0.33%) |
Aug 10, 2018 | 11.08 | 11.18 | 11.06 | 11.14 | 553,694 | +0.16(+1.42%) |
Aug 09, 2018 | 11.06 | 11.11 | 10.99 | 10.99 | 179,880 | -0.02(-0.17%) |
Aug 08, 2018 | 11.25 | 11.25 | 10.94 | 11.01 | 1,343,948 | -0.32(-2.84%) |
Aug 07, 2018 | 11.35 | 11.40 | 11.31 | 11.33 | 222,730 | +0.09(+0.82%) |
Aug 06, 2018 | 11.31 | 11.39 | 11.22 | 11.24 | 392,823 | +0.06(+0.49%) |
Aug 03, 2018 | 11.19 | 11.21 | 11.06 | 11.18 | 235,714 | -0.02(-0.16%) |
Aug 02, 2018 | 11.00 | 11.24 | 10.97 | 11.20 | 253,455 | +0.17(+1.50%) |