Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.90 | 10.90 | 10.65 | 10.65 | 307,740 | -0.13(-1.23%) |
Oct 30, 2018 | 10.63 | 10.95 | 10.63 | 10.79 | 593,670 | +0.14(+1.32%) |
Oct 29, 2018 | 10.62 | 10.78 | 10.58 | 10.65 | 352,344 | +0.10(+0.97%) |
Oct 26, 2018 | 10.51 | 10.71 | 10.29 | 10.54 | 725,934 | -0.08(-0.74%) |
Oct 25, 2018 | 10.55 | 10.72 | 10.25 | 10.62 | 1,448,773 | +0.11(+1.04%) |
Oct 24, 2018 | 10.69 | 10.80 | 10.49 | 10.51 | 1,355,628 | -0.21(-1.97%) |
Oct 23, 2018 | 10.66 | 10.88 | 10.66 | 10.72 | 1,127,780 | -0.05(-0.44%) |
Oct 22, 2018 | 10.90 | 11.09 | 10.76 | 10.77 | 1,415,365 | -0.13(-1.15%) |
Oct 19, 2018 | 10.87 | 10.98 | 10.69 | 10.90 | 407,325 | +0.01(+0.07%) |
Oct 18, 2018 | 10.94 | 11.12 | 10.73 | 10.89 | 531,878 | -0.07(-0.64%) |
Oct 17, 2018 | 10.93 | 11.01 | 10.85 | 10.96 | 261,738 | +0.00(+0.00%) |
Oct 16, 2018 | 10.81 | 11.01 | 10.72 | 10.96 | 648,385 | +0.15(+1.38%) |
Oct 15, 2018 | 10.57 | 10.87 | 10.46 | 10.81 | 349,637 | +0.30(+2.83%) |
Oct 12, 2018 | 10.68 | 10.68 | 10.50 | 10.51 | 840,179 | -0.16(-1.54%) |
Oct 11, 2018 | 10.86 | 10.86 | 10.58 | 10.68 | 540,851 | -0.20(-1.80%) |
Oct 10, 2018 | 10.93 | 11.03 | 10.82 | 10.87 | 566,448 | -0.09(-0.86%) |
Oct 09, 2018 | 10.96 | 11.04 | 10.91 | 10.97 | 256,045 | -0.01(-0.07%) |
Oct 08, 2018 | 10.87 | 11.07 | 10.87 | 10.98 | 374,214 | +0.10(+0.94%) |
Oct 05, 2018 | 10.80 | 10.92 | 10.66 | 10.87 | 348,734 | +0.06(+0.58%) |
Oct 04, 2018 | 10.92 | 10.92 | 10.75 | 10.81 | 352,814 | -0.16(-1.43%) |
Oct 03, 2018 | 11.08 | 11.15 | 10.97 | 10.97 | 841,407 | -0.12(-1.06%) |
Oct 02, 2018 | 11.12 | 11.20 | 11.06 | 11.09 | 245,574 | -0.07(-0.63%) |
Oct 01, 2018 | 11.13 | 11.22 | 11.08 | 11.16 | 741,937 | +0.04(+0.35%) |
Sep 28, 2018 | 11.01 | 11.12 | 10.90 | 11.12 | 393,921 | +0.09(+0.85%) |
Sep 27, 2018 | 10.89 | 11.09 | 10.85 | 11.02 | 452,586 | +0.12(+1.11%) |
Sep 26, 2018 | 11.03 | 11.19 | 10.85 | 10.90 | 740,968 | -0.15(-1.33%) |
Sep 25, 2018 | 10.93 | 11.33 | 10.92 | 11.05 | 938,213 | +0.11(+0.99%) |
Sep 24, 2018 | 11.06 | 11.13 | 10.94 | 10.94 | 791,827 | -0.20(-1.80%) |
Sep 21, 2018 | 11.13 | 11.23 | 11.03 | 11.14 | 6,972,689 | -0.04(-0.34%) |
Sep 20, 2018 | 11.13 | 11.26 | 11.13 | 11.18 | 1,851,125 | +0.08(+0.76%) |
Sep 19, 2018 | 11.06 | 11.23 | 11.03 | 11.09 | 978,824 | +0.03(+0.28%) |
Sep 18, 2018 | 11.07 | 11.18 | 10.91 | 11.06 | 548,856 | -0.03(-0.28%) |
Sep 17, 2018 | 11.08 | 11.23 | 11.01 | 11.09 | 433,107 | -0.05(-0.42%) |
Sep 14, 2018 | 11.19 | 11.23 | 11.02 | 11.14 | 552,403 | -0.03(-0.28%) |
Sep 13, 2018 | 11.21 | 11.33 | 11.16 | 11.17 | 409,794 | -0.03(-0.27%) |
Sep 12, 2018 | 11.23 | 11.35 | 11.13 | 11.20 | 581,612 | -0.01(-0.07%) |
Sep 11, 2018 | 11.23 | 11.33 | 11.09 | 11.21 | 610,618 | -0.02(-0.14%) |
Sep 10, 2018 | 11.09 | 11.27 | 10.99 | 11.23 | 595,370 | +0.22(+1.96%) |
Sep 07, 2018 | 11.13 | 11.25 | 10.96 | 11.01 | 302,596 | -0.18(-1.58%) |
Sep 06, 2018 | 11.18 | 11.23 | 11.01 | 11.19 | 700,128 | +0.01(+0.07%) |
Sep 05, 2018 | 11.08 | 11.26 | 10.94 | 11.18 | 447,342 | +0.12(+1.04%) |
Sep 04, 2018 | 11.00 | 11.26 | 10.94 | 11.06 | 866,451 | +0.07(+0.63%) |
Aug 31, 2018 | 10.99 | 10.99 | 10.99 | 0 | -0.02(-0.21%) | |
Aug 30, 2018 | 11.19 | 11.24 | 10.99 | 11.02 | 287,353 | -0.19(-1.65%) |
Aug 29, 2018 | 11.19 | 11.36 | 11.16 | 11.20 | 232,148 | +0.00(+0.00%) |
Aug 28, 2018 | 11.13 | 11.35 | 11.09 | 11.20 | 435,440 | +0.05(+0.41%) |
Aug 27, 2018 | 11.22 | 11.37 | 10.99 | 11.16 | 419,973 | -0.06(-0.55%) |
Aug 24, 2018 | 11.24 | 11.33 | 11.19 | 11.22 | 228,795 | +0.06(+0.55%) |
Aug 23, 2018 | 11.06 | 11.33 | 11.02 | 11.16 | 465,658 | +0.13(+1.19%) |
Aug 22, 2018 | 11.06 | 11.10 | 10.93 | 11.03 | 591,095 | +0.05(+0.42%) |
Aug 21, 2018 | 10.90 | 11.02 | 10.82 | 10.98 | 519,353 | +0.08(+0.71%) |
Aug 20, 2018 | 10.77 | 11.02 | 10.75 | 10.90 | 716,154 | +0.16(+1.51%) |
Aug 17, 2018 | 10.82 | 10.84 | 10.66 | 10.74 | 466,800 | -0.13(-1.21%) |
Aug 16, 2018 | 10.63 | 10.89 | 10.55 | 10.87 | 410,557 | +0.27(+2.54%) |
Aug 15, 2018 | 10.82 | 10.82 | 10.55 | 10.60 | 367,275 | -0.12(-1.08%) |
Aug 14, 2018 | 10.72 | 10.81 | 10.59 | 10.72 | 293,400 | +0.00(+0.00%) |
Aug 13, 2018 | 10.74 | 10.79 | 10.60 | 10.72 | 195,736 | -0.05(-0.43%) |
Aug 10, 2018 | 10.72 | 10.83 | 10.56 | 10.76 | 613,623 | +0.02(+0.22%) |
Aug 09, 2018 | 10.45 | 10.79 | 10.45 | 10.74 | 463,705 | +0.14(+1.31%) |
Aug 08, 2018 | 10.64 | 10.72 | 10.44 | 10.60 | 279,936 | +0.01(+0.07%) |
Aug 07, 2018 | 10.49 | 10.69 | 10.44 | 10.59 | 446,764 | +0.17(+1.63%) |
Aug 06, 2018 | 10.45 | 10.56 | 10.26 | 10.42 | 317,839 | +0.00(+0.00%) |
Aug 03, 2018 | 10.42 | 10.54 | 10.25 | 10.42 | 276,396 | +0.01(+0.07%) |
Aug 02, 2018 | 10.43 | 10.49 | 10.41 | 10.42 | 853,751 | -0.08(-0.81%) |