Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.18 | 10.29 | 10.18 | 10.24 | 163,892 | +0.05(+0.49%) |
Oct 30, 2018 | 10.18 | 10.25 | 10.01 | 10.19 | 81,538 | +0.03(+0.30%) |
Oct 29, 2018 | 10.36 | 10.48 | 10.14 | 10.16 | 139,214 | -0.11(-1.07%) |
Oct 26, 2018 | 10.27 | 10.36 | 10.14 | 10.27 | 121,385 | -0.08(-0.77%) |
Oct 25, 2018 | 10.16 | 10.40 | 10.13 | 10.35 | 166,343 | +0.21(+2.07%) |
Oct 24, 2018 | 10.46 | 10.59 | 10.12 | 10.14 | 207,450 | -0.36(-3.43%) |
Oct 23, 2018 | 10.50 | 10.63 | 10.14 | 10.50 | 236,721 | -0.20(-1.87%) |
Oct 22, 2018 | 11.12 | 11.12 | 10.67 | 10.70 | 123,620 | -0.39(-3.52%) |
Oct 19, 2018 | 11.06 | 11.29 | 11.04 | 11.09 | 110,621 | +0.04(+0.36%) |
Oct 18, 2018 | 11.02 | 11.17 | 10.94 | 11.05 | 201,639 | +0.02(+0.18%) |
Oct 17, 2018 | 11.20 | 11.36 | 11.00 | 11.03 | 175,284 | -0.11(-0.99%) |
Oct 16, 2018 | 11.28 | 11.32 | 11.01 | 11.14 | 162,817 | -0.08(-0.71%) |
Oct 15, 2018 | 11.07 | 11.28 | 10.94 | 11.22 | 182,609 | +0.16(+1.45%) |
Oct 12, 2018 | 11.32 | 11.46 | 10.98 | 11.06 | 152,504 | -0.22(-1.95%) |
Oct 11, 2018 | 10.98 | 11.45 | 10.95 | 11.28 | 188,941 | +0.20(+1.81%) |
Oct 10, 2018 | 11.24 | 11.24 | 10.47 | 11.08 | 466,125 | -0.12(-1.07%) |
Oct 09, 2018 | 12.13 | 12.13 | 11.09 | 11.20 | 602,125 | -1.15(-9.31%) |
Oct 05, 2018 | 12.35 | 12.35 | 12.35 | 0 | +0.01(+0.08%) | |
Oct 04, 2018 | 12.08 | 12.37 | 12.02 | 12.34 | 105,753 | +0.26(+2.15%) |
Oct 03, 2018 | 12.22 | 12.22 | 12.02 | 12.08 | 209,166 | -0.17(-1.39%) |
Oct 02, 2018 | 12.40 | 12.42 | 12.22 | 12.25 | 72,930 | -0.12(-0.97%) |
Oct 01, 2018 | 12.71 | 12.81 | 12.35 | 12.37 | 99,589 | -0.24(-1.90%) |
Sep 28, 2018 | 12.52 | 12.69 | 12.44 | 12.61 | 189,077 | +0.07(+0.56%) |
Sep 27, 2018 | 12.40 | 12.55 | 12.28 | 12.54 | 176,675 | +0.14(+1.13%) |
Sep 26, 2018 | 12.10 | 12.43 | 12.07 | 12.40 | 174,234 | +0.26(+2.14%) |
Sep 25, 2018 | 12.30 | 12.30 | 12.01 | 12.14 | 126,260 | -0.12(-0.98%) |
Sep 24, 2018 | 12.62 | 12.64 | 12.25 | 12.26 | 149,901 | -0.37(-2.93%) |
Sep 21, 2018 | 12.87 | 12.96 | 12.54 | 12.63 | 227,191 | -0.30(-2.32%) |
Sep 20, 2018 | 13.06 | 13.09 | 12.87 | 12.93 | 116,184 | -0.11(-0.84%) |
Sep 19, 2018 | 13.18 | 13.19 | 13.03 | 13.04 | 110,700 | -0.17(-1.29%) |
Sep 18, 2018 | 13.21 | 13.26 | 13.15 | 13.21 | 69,219 | -0.02(-0.15%) |
Sep 17, 2018 | 12.93 | 13.26 | 12.90 | 13.23 | 109,540 | +0.30(+2.32%) |
Sep 14, 2018 | 13.00 | 13.06 | 12.89 | 12.93 | 51,515 | -0.04(-0.31%) |
Sep 13, 2018 | 13.10 | 13.16 | 12.95 | 12.97 | 72,870 | -0.15(-1.14%) |
Sep 12, 2018 | 13.10 | 13.16 | 13.02 | 13.12 | 81,095 | +0.03(+0.23%) |
Sep 11, 2018 | 12.97 | 13.10 | 12.90 | 13.09 | 87,807 | +0.09(+0.69%) |
Sep 10, 2018 | 13.07 | 13.07 | 12.89 | 13.00 | 88,492 | -0.05(-0.38%) |
Sep 07, 2018 | 12.97 | 13.05 | 12.91 | 13.05 | 88,566 | +0.04(+0.31%) |
Sep 06, 2018 | 13.13 | 13.17 | 12.94 | 13.01 | 230,175 | -0.09(-0.69%) |
Sep 05, 2018 | 13.19 | 13.20 | 13.01 | 13.10 | 156,475 | -0.07(-0.53%) |
Sep 04, 2018 | 13.22 | 13.22 | 12.99 | 13.17 | 286,657 | -0.10(-0.75%) |
Aug 31, 2018 | 13.27 | 13.27 | 13.27 | 0 | -0.02(-0.15%) | |
Aug 30, 2018 | 13.25 | 13.43 | 13.23 | 13.29 | 183,005 | +0.07(+0.53%) |
Aug 29, 2018 | 13.42 | 13.55 | 13.22 | 13.22 | 135,143 | -0.19(-1.42%) |
Aug 28, 2018 | 13.44 | 13.58 | 13.28 | 13.41 | 277,588 | +0.00(+0.00%) |
Aug 27, 2018 | 13.26 | 13.60 | 13.24 | 13.41 | 205,280 | +0.18(+1.36%) |
Aug 24, 2018 | 12.95 | 13.28 | 12.90 | 13.23 | 280,942 | +0.33(+2.56%) |
Aug 23, 2018 | 13.16 | 13.27 | 12.76 | 12.90 | 443,516 | -0.31(-2.35%) |
Aug 22, 2018 | 13.70 | 13.70 | 13.15 | 13.21 | 256,425 | -0.49(-3.58%) |
Aug 21, 2018 | 13.75 | 13.94 | 13.70 | 13.70 | 167,696 | -0.08(-0.58%) |
Aug 20, 2018 | 13.66 | 13.85 | 13.54 | 13.78 | 89,929 | +0.18(+1.32%) |
Aug 17, 2018 | 13.68 | 13.75 | 13.56 | 13.60 | 133,251 | -0.10(-0.73%) |
Aug 16, 2018 | 13.46 | 13.72 | 13.46 | 13.70 | 207,782 | +0.30(+2.24%) |
Aug 15, 2018 | 13.40 | 13.46 | 13.12 | 13.40 | 346,463 | -0.02(-0.15%) |
Aug 14, 2018 | 13.67 | 13.77 | 13.36 | 13.42 | 255,692 | -0.25(-1.83%) |
Aug 13, 2018 | 13.24 | 13.68 | 13.24 | 13.67 | 481,607 | +0.42(+3.17%) |
Aug 10, 2018 | 13.44 | 13.53 | 13.15 | 13.25 | 226,627 | -0.08(-0.60%) |
Aug 09, 2018 | 13.01 | 13.75 | 13.01 | 13.33 | 701,769 | +0.58(+4.55%) |
Aug 08, 2018 | 12.62 | 12.78 | 12.52 | 12.75 | 83,710 | +0.15(+1.19%) |
Aug 07, 2018 | 12.81 | 12.86 | 12.59 | 12.60 | 170,407 | -0.18(-1.41%) |
Aug 03, 2018 | 12.78 | 12.78 | 12.78 | 0 | +0.02(+0.16%) | |
Aug 02, 2018 | 12.39 | 12.77 | 12.31 | 12.76 | 175,144 | +0.40(+3.24%) |