Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.25 | 11.35 | 10.98 | 11.04 | 409,238 | -0.10(-0.88%) |
Oct 30, 2018 | 10.76 | 11.17 | 10.76 | 11.14 | 760,766 | +0.38(+3.57%) |
Oct 29, 2018 | 10.67 | 10.87 | 10.38 | 10.75 | 606,801 | +0.19(+1.85%) |
Oct 26, 2018 | 10.55 | 10.63 | 10.36 | 10.56 | 549,322 | -0.08(-0.75%) |
Oct 25, 2018 | 10.51 | 10.75 | 10.40 | 10.64 | 759,857 | +0.19(+1.87%) |
Oct 24, 2018 | 10.85 | 11.04 | 10.42 | 10.44 | 877,791 | -0.41(-3.75%) |
Oct 23, 2018 | 10.97 | 11.00 | 10.63 | 10.85 | 510,865 | -0.25(-2.27%) |
Oct 22, 2018 | 11.05 | 11.19 | 10.89 | 11.10 | 508,078 | +0.05(+0.47%) |
Oct 19, 2018 | 11.05 | 11.23 | 10.91 | 11.05 | 358,481 | +0.00(+0.00%) |
Oct 18, 2018 | 11.03 | 11.18 | 10.95 | 11.05 | 586,091 | -0.04(-0.36%) |
Oct 17, 2018 | 11.53 | 11.53 | 10.46 | 11.09 | 1,597,323 | -0.41(-3.54%) |
Oct 16, 2018 | 11.20 | 11.52 | 11.13 | 11.50 | 370,549 | +0.34(+3.03%) |
Oct 15, 2018 | 11.04 | 11.30 | 11.01 | 11.16 | 435,469 | +0.12(+1.09%) |
Oct 12, 2018 | 11.37 | 11.57 | 10.95 | 11.04 | 503,966 | -0.14(-1.28%) |
Oct 11, 2018 | 11.33 | 11.51 | 11.18 | 11.18 | 621,171 | -0.17(-1.51%) |
Oct 10, 2018 | 11.46 | 11.71 | 11.29 | 11.36 | 725,956 | -0.17(-1.44%) |
Oct 09, 2018 | 11.52 | 11.73 | 11.52 | 11.52 | 577,041 | +0.00(+0.00%) |
Oct 08, 2018 | 11.52 | 11.58 | 11.29 | 11.52 | 440,446 | -0.01(-0.10%) |
Oct 05, 2018 | 11.80 | 11.80 | 11.28 | 11.53 | 661,489 | -0.28(-2.33%) |
Oct 04, 2018 | 12.00 | 12.03 | 11.73 | 11.81 | 312,839 | -0.18(-1.53%) |
Oct 03, 2018 | 11.76 | 12.05 | 11.52 | 11.99 | 393,905 | +0.26(+2.20%) |
Oct 02, 2018 | 12.08 | 12.14 | 11.66 | 11.73 | 437,971 | -0.34(-2.80%) |
Oct 01, 2018 | 12.11 | 12.23 | 12.03 | 12.07 | 364,752 | +0.01(+0.05%) |
Sep 28, 2018 | 11.92 | 12.17 | 11.87 | 12.07 | 410,465 | +0.14(+1.20%) |
Sep 27, 2018 | 11.95 | 12.10 | 11.88 | 11.92 | 688,758 | +0.00(+0.00%) |
Sep 26, 2018 | 12.01 | 12.21 | 11.84 | 11.92 | 337,259 | -0.11(-0.95%) |
Sep 25, 2018 | 12.15 | 12.24 | 11.98 | 12.04 | 819,306 | -0.06(-0.47%) |
Sep 24, 2018 | 12.04 | 12.50 | 11.87 | 12.10 | 726,024 | +0.00(+0.00%) |
Sep 21, 2018 | 12.55 | 12.67 | 12.04 | 12.10 | 1,178,713 | -0.40(-3.21%) |
Sep 20, 2018 | 12.58 | 12.73 | 12.44 | 12.50 | 290,859 | -0.03(-0.23%) |
Sep 19, 2018 | 12.58 | 12.75 | 12.50 | 12.53 | 297,502 | -0.09(-0.68%) |
Sep 18, 2018 | 12.58 | 12.73 | 12.38 | 12.61 | 189,715 | +0.06(+0.46%) |
Sep 17, 2018 | 12.75 | 12.87 | 12.38 | 12.55 | 245,223 | -0.17(-1.35%) |
Sep 14, 2018 | 12.67 | 12.90 | 12.50 | 12.73 | 166,593 | +0.06(+0.45%) |
Sep 13, 2018 | 12.87 | 12.96 | 12.61 | 12.67 | 194,366 | -0.13(-1.01%) |
Sep 12, 2018 | 13.00 | 13.08 | 12.68 | 12.80 | 205,104 | -0.23(-1.76%) |
Sep 11, 2018 | 13.43 | 13.43 | 12.97 | 13.03 | 210,556 | -0.37(-2.78%) |
Sep 10, 2018 | 12.94 | 13.40 | 12.86 | 13.40 | 305,811 | +0.49(+3.77%) |
Sep 07, 2018 | 12.80 | 13.14 | 12.68 | 12.91 | 290,074 | +0.09(+0.67%) |
Sep 06, 2018 | 12.65 | 12.88 | 12.63 | 12.83 | 250,377 | +0.14(+1.13%) |
Sep 05, 2018 | 12.45 | 12.86 | 12.37 | 12.68 | 350,241 | +0.20(+1.61%) |
Sep 04, 2018 | 12.57 | 12.65 | 12.40 | 12.48 | 677,288 | -0.14(-1.13%) |
Aug 31, 2018 | 12.63 | 12.63 | 12.63 | 0 | +0.03(+0.23%) | |
Aug 30, 2018 | 12.63 | 12.77 | 12.57 | 12.60 | 362,921 | -0.03(-0.23%) |
Aug 29, 2018 | 12.86 | 12.91 | 12.43 | 12.63 | 709,034 | +0.11(+0.92%) |
Aug 28, 2018 | 12.74 | 12.80 | 12.45 | 12.51 | 261,269 | -0.17(-1.35%) |
Aug 27, 2018 | 12.60 | 12.83 | 12.57 | 12.68 | 350,185 | +0.09(+0.68%) |
Aug 24, 2018 | 12.68 | 12.77 | 12.57 | 12.60 | 179,877 | -0.09(-0.68%) |
Aug 23, 2018 | 12.94 | 13.11 | 12.65 | 12.68 | 272,053 | -0.29(-2.21%) |
Aug 22, 2018 | 13.17 | 13.23 | 12.88 | 12.97 | 252,108 | -0.17(-1.31%) |
Aug 21, 2018 | 13.08 | 13.26 | 12.97 | 13.14 | 311,840 | +0.11(+0.88%) |
Aug 20, 2018 | 12.91 | 13.06 | 12.86 | 13.03 | 213,130 | +0.09(+0.66%) |
Aug 17, 2018 | 12.86 | 13.00 | 12.80 | 12.94 | 213,408 | +0.03(+0.22%) |
Aug 16, 2018 | 12.86 | 13.03 | 12.68 | 12.91 | 206,618 | +0.11(+0.89%) |
Aug 15, 2018 | 13.00 | 13.00 | 12.54 | 12.80 | 359,177 | -0.23(-1.76%) |
Aug 14, 2018 | 12.86 | 13.08 | 12.86 | 13.03 | 298,754 | +0.17(+1.34%) |
Aug 13, 2018 | 12.94 | 12.94 | 12.77 | 12.86 | 428,865 | -0.04(-0.33%) |
Aug 10, 2018 | 12.65 | 12.91 | 12.51 | 12.90 | 335,480 | +0.19(+1.46%) |
Aug 09, 2018 | 12.86 | 12.91 | 12.60 | 12.71 | 189,409 | -0.11(-0.89%) |
Aug 08, 2018 | 12.86 | 12.88 | 12.68 | 12.83 | 290,371 | +0.00(+0.00%) |
Aug 07, 2018 | 12.86 | 12.97 | 12.74 | 12.83 | 486,314 | +0.03(+0.22%) |
Aug 06, 2018 | 12.65 | 12.80 | 12.60 | 12.80 | 645,279 | +0.14(+1.13%) |
Aug 03, 2018 | 12.80 | 12.80 | 12.54 | 12.65 | 459,823 | -0.09(-0.67%) |
Aug 02, 2018 | 12.25 | 12.86 | 12.25 | 12.74 | 491,042 | +0.43(+3.49%) |