Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.08 | 12.21 | 11.58 | 11.60 | 70,473 | -0.33(-2.77%) |
Oct 30, 2018 | 11.73 | 11.96 | 11.73 | 11.93 | 109,579 | +0.21(+1.79%) |
Oct 29, 2018 | 11.60 | 12.05 | 11.49 | 11.72 | 50,449 | +0.23(+2.00%) |
Oct 26, 2018 | 11.28 | 11.66 | 11.08 | 11.49 | 59,000 | +0.01(+0.09%) |
Oct 25, 2018 | 11.42 | 11.80 | 11.42 | 11.48 | 75,645 | +0.13(+1.15%) |
Oct 24, 2018 | 11.79 | 11.85 | 11.31 | 11.35 | 39,815 | -0.50(-4.22%) |
Oct 23, 2018 | 11.80 | 12.01 | 11.61 | 11.85 | 63,081 | -0.14(-1.17%) |
Oct 22, 2018 | 12.05 | 12.05 | 11.85 | 11.99 | 35,967 | +0.00(+0.00%) |
Oct 19, 2018 | 11.96 | 12.25 | 11.83 | 11.99 | 46,900 | +0.01(+0.08%) |
Oct 18, 2018 | 12.50 | 12.50 | 11.97 | 11.98 | 56,348 | -0.53(-4.24%) |
Oct 17, 2018 | 12.22 | 12.54 | 12.15 | 12.51 | 40,884 | +0.23(+1.87%) |
Oct 16, 2018 | 12.00 | 12.31 | 11.89 | 12.28 | 119,952 | +0.38(+3.19%) |
Oct 15, 2018 | 11.95 | 12.38 | 11.78 | 11.90 | 45,223 | -0.05(-0.42%) |
Oct 12, 2018 | 12.08 | 12.37 | 11.76 | 11.95 | 77,800 | +0.13(+1.10%) |
Oct 11, 2018 | 12.06 | 12.39 | 11.82 | 11.82 | 70,055 | -0.31(-2.56%) |
Oct 10, 2018 | 12.58 | 12.65 | 12.12 | 12.13 | 65,670 | -0.46(-3.65%) |
Oct 09, 2018 | 12.41 | 12.78 | 12.29 | 12.59 | 70,934 | +0.17(+1.37%) |
Oct 08, 2018 | 11.88 | 12.71 | 11.88 | 12.42 | 89,126 | -0.40(-3.12%) |
Oct 05, 2018 | 13.03 | 13.16 | 12.58 | 12.82 | 44,700 | -0.23(-1.76%) |
Oct 04, 2018 | 13.21 | 13.22 | 13.00 | 13.05 | 66,861 | -0.21(-1.58%) |
Oct 03, 2018 | 12.94 | 13.30 | 12.80 | 13.26 | 37,492 | +0.33(+2.55%) |
Oct 02, 2018 | 13.09 | 13.31 | 12.66 | 12.93 | 94,790 | -0.16(-1.22%) |
Oct 01, 2018 | 13.48 | 13.70 | 13.07 | 13.09 | 69,543 | -0.36(-2.68%) |
Sep 28, 2018 | 13.30 | 13.60 | 13.10 | 13.45 | 79,900 | +0.10(+0.75%) |
Sep 27, 2018 | 13.55 | 13.55 | 13.20 | 13.35 | 26,678 | -0.10(-0.74%) |
Sep 26, 2018 | 13.45 | 13.50 | 13.30 | 13.45 | 39,025 | +0.00(+0.00%) |
Sep 25, 2018 | 13.30 | 13.55 | 13.30 | 13.45 | 60,952 | +0.20(+1.51%) |
Sep 24, 2018 | 13.30 | 13.50 | 13.15 | 13.25 | 51,581 | +0.00(+0.00%) |
Sep 21, 2018 | 13.35 | 13.53 | 13.15 | 13.25 | 222,600 | -0.15(-1.12%) |
Sep 20, 2018 | 13.25 | 13.40 | 13.07 | 13.40 | 36,540 | +0.25(+1.90%) |
Sep 19, 2018 | 13.45 | 13.65 | 13.15 | 13.15 | 105,762 | -0.25(-1.87%) |
Sep 18, 2018 | 13.10 | 13.40 | 13.05 | 13.40 | 51,835 | +0.35(+2.68%) |
Sep 17, 2018 | 12.95 | 13.15 | 12.95 | 13.05 | 63,301 | +0.25(+1.95%) |
Sep 14, 2018 | 12.70 | 12.85 | 12.65 | 12.80 | 48,800 | +0.10(+0.79%) |
Sep 13, 2018 | 12.35 | 12.80 | 12.35 | 12.70 | 59,741 | +0.35(+2.83%) |
Sep 12, 2018 | 12.70 | 12.70 | 12.26 | 12.35 | 44,259 | -0.35(-2.76%) |
Sep 11, 2018 | 12.70 | 12.81 | 12.51 | 12.70 | 49,701 | -0.05(-0.39%) |
Sep 10, 2018 | 13.05 | 13.05 | 12.65 | 12.75 | 45,521 | -0.25(-1.92%) |
Sep 07, 2018 | 13.00 | 13.12 | 12.90 | 13.00 | 48,500 | -0.05(-0.38%) |
Sep 06, 2018 | 13.25 | 13.30 | 13.05 | 13.05 | 43,176 | -0.20(-1.51%) |
Sep 05, 2018 | 13.35 | 13.35 | 13.10 | 13.25 | 23,644 | -0.10(-0.75%) |
Sep 04, 2018 | 13.50 | 13.50 | 13.10 | 13.35 | 54,427 | -0.10(-0.74%) |
Aug 31, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.20(+1.51%) | |
Aug 30, 2018 | 13.25 | 13.30 | 13.15 | 13.25 | 58,173 | +0.00(+0.00%) |
Aug 29, 2018 | 13.35 | 13.45 | 13.15 | 13.25 | 38,804 | -0.05(-0.38%) |
Aug 28, 2018 | 13.30 | 13.38 | 13.20 | 13.30 | 49,133 | +0.00(+0.00%) |
Aug 27, 2018 | 13.25 | 13.40 | 13.15 | 13.30 | 60,991 | +0.10(+0.76%) |
Aug 24, 2018 | 13.10 | 13.35 | 13.05 | 13.20 | 85,800 | +0.00(+0.00%) |
Aug 23, 2018 | 13.25 | 13.38 | 13.00 | 13.20 | 86,653 | +0.00(+0.00%) |
Aug 22, 2018 | 13.10 | 13.25 | 12.97 | 13.20 | 73,949 | +0.20(+1.54%) |
Aug 21, 2018 | 13.00 | 13.05 | 12.88 | 13.00 | 100,265 | +0.10(+0.78%) |
Aug 20, 2018 | 12.75 | 12.95 | 12.55 | 12.90 | 54,196 | +0.20(+1.57%) |
Aug 17, 2018 | 12.55 | 12.85 | 12.55 | 12.70 | 76,200 | +0.05(+0.40%) |
Aug 16, 2018 | 12.70 | 12.83 | 12.60 | 12.65 | 65,695 | -0.05(-0.39%) |
Aug 15, 2018 | 13.00 | 13.00 | 12.62 | 12.70 | 55,388 | -0.25(-1.93%) |
Aug 14, 2018 | 13.00 | 13.05 | 12.75 | 12.95 | 98,667 | -0.05(-0.38%) |
Aug 13, 2018 | 13.15 | 13.23 | 12.95 | 13.00 | 59,551 | -0.10(-0.76%) |
Aug 10, 2018 | 13.10 | 13.20 | 12.99 | 13.10 | 39,300 | +0.00(+0.00%) |
Aug 09, 2018 | 13.15 | 13.29 | 13.05 | 13.10 | 77,497 | -0.10(-0.76%) |
Aug 08, 2018 | 13.25 | 13.50 | 13.10 | 13.20 | 49,366 | -0.05(-0.38%) |
Aug 07, 2018 | 13.25 | 13.45 | 13.18 | 13.25 | 102,970 | +0.05(+0.38%) |
Aug 06, 2018 | 12.95 | 13.25 | 12.95 | 13.20 | 69,446 | +0.25(+1.93%) |
Aug 03, 2018 | 13.45 | 13.55 | 12.94 | 12.95 | 161,600 | -0.50(-3.72%) |
Aug 02, 2018 | 13.10 | 13.50 | 13.10 | 13.45 | 59,131 | +0.25(+1.89%) |