Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.71 | 10.77 | 10.70 | 10.72 | 561,896 | -0.01(-0.13%) |
Oct 30, 2018 | 10.72 | 10.76 | 10.67 | 10.73 | 384,526 | +0.09(+0.84%) |
Oct 29, 2018 | 10.72 | 10.77 | 10.57 | 10.64 | 588,757 | -0.07(-0.64%) |
Oct 26, 2018 | 10.65 | 10.77 | 10.58 | 10.71 | 497,678 | -0.10(-0.96%) |
Oct 25, 2018 | 10.77 | 10.90 | 10.75 | 10.81 | 569,709 | +0.07(+0.64%) |
Oct 24, 2018 | 10.83 | 10.86 | 10.74 | 10.74 | 316,839 | -0.12(-1.08%) |
Oct 23, 2018 | 10.86 | 10.92 | 10.78 | 10.86 | 580,514 | -0.06(-0.57%) |
Oct 22, 2018 | 10.99 | 10.99 | 10.91 | 10.92 | 327,428 | -0.19(-1.68%) |
Oct 19, 2018 | 11.08 | 11.19 | 11.08 | 11.11 | 408,299 | +0.19(+1.70%) |
Oct 18, 2018 | 11.08 | 11.10 | 10.92 | 10.92 | 480,391 | +0.01(+0.13%) |
Oct 17, 2018 | 10.98 | 11.01 | 10.90 | 10.91 | 410,166 | -0.03(-0.25%) |
Oct 16, 2018 | 10.93 | 10.94 | 10.88 | 10.94 | 696,893 | +0.12(+1.08%) |
Oct 15, 2018 | 10.88 | 10.90 | 10.79 | 10.82 | 924,748 | +0.12(+1.16%) |
Oct 12, 2018 | 10.79 | 10.79 | 10.65 | 10.70 | 482,152 | -0.17(-1.52%) |
Oct 11, 2018 | 11.05 | 11.05 | 10.81 | 10.86 | 585,262 | -0.03(-0.32%) |
Oct 10, 2018 | 11.02 | 11.05 | 10.90 | 10.90 | 558,841 | +0.18(+1.67%) |
Oct 09, 2018 | 10.70 | 10.78 | 10.67 | 10.72 | 655,067 | -0.06(-0.58%) |
Oct 08, 2018 | 10.79 | 10.81 | 10.72 | 10.78 | 334,345 | -0.04(-0.38%) |
Oct 05, 2018 | 10.90 | 10.92 | 10.80 | 10.82 | 209,663 | -0.07(-0.63%) |
Oct 04, 2018 | 10.92 | 10.94 | 10.87 | 10.89 | 314,774 | +0.00(+0.00%) |
Oct 03, 2018 | 10.94 | 10.99 | 10.88 | 10.89 | 278,023 | +0.08(+0.77%) |
Oct 02, 2018 | 10.84 | 10.87 | 10.80 | 10.81 | 324,803 | -0.02(-0.19%) |
Oct 01, 2018 | 10.95 | 10.95 | 10.82 | 10.83 | 290,426 | -0.12(-1.13%) |
Sep 28, 2018 | 10.98 | 11.04 | 10.95 | 10.95 | 231,717 | -0.19(-1.67%) |
Sep 27, 2018 | 11.18 | 11.24 | 11.11 | 11.14 | 272,942 | +0.03(+0.25%) |
Sep 26, 2018 | 11.10 | 11.18 | 11.10 | 11.11 | 230,761 | +0.01(+0.12%) |
Sep 25, 2018 | 11.16 | 11.17 | 11.08 | 11.10 | 283,470 | +0.01(+0.06%) |
Sep 24, 2018 | 11.18 | 11.19 | 11.07 | 11.09 | 355,998 | -0.02(-0.19%) |
Sep 21, 2018 | 11.11 | 11.17 | 11.10 | 11.11 | 420,777 | -0.01(-0.06%) |
Sep 20, 2018 | 11.08 | 11.12 | 11.05 | 11.12 | 382,225 | +0.15(+1.38%) |
Sep 19, 2018 | 10.98 | 11.00 | 10.95 | 10.97 | 511,907 | -0.03(-0.25%) |
Sep 18, 2018 | 10.99 | 11.07 | 10.99 | 10.99 | 418,197 | +0.05(+0.44%) |
Sep 17, 2018 | 10.95 | 11.00 | 10.94 | 10.94 | 287,242 | +0.03(+0.32%) |
Sep 14, 2018 | 10.97 | 10.98 | 10.91 | 10.91 | 343,876 | -0.10(-0.94%) |
Sep 13, 2018 | 10.99 | 11.02 | 10.96 | 11.01 | 260,517 | +0.07(+0.63%) |
Sep 12, 2018 | 10.92 | 11.01 | 10.90 | 10.94 | 258,283 | +0.03(+0.25%) |
Sep 11, 2018 | 10.85 | 10.95 | 10.83 | 10.92 | 356,701 | -0.01(-0.13%) |
Sep 10, 2018 | 11.02 | 11.03 | 10.92 | 10.93 | 350,072 | +0.09(+0.83%) |
Sep 07, 2018 | 10.88 | 10.90 | 10.84 | 10.84 | 220,400 | +0.01(+0.06%) |
Sep 06, 2018 | 10.85 | 10.89 | 10.80 | 10.83 | 343,483 | -0.10(-0.88%) |
Sep 05, 2018 | 10.99 | 11.01 | 10.92 | 10.93 | 328,988 | -0.12(-1.06%) |
Sep 04, 2018 | 11.01 | 11.08 | 10.97 | 11.05 | 350,287 | -0.09(-0.80%) |
Aug 31, 2018 | 11.14 | 11.14 | 11.14 | 0 | -0.14(-1.22%) | |
Aug 30, 2018 | 11.29 | 11.34 | 11.27 | 11.28 | 270,993 | -0.27(-2.33%) |
Aug 29, 2018 | 11.48 | 11.55 | 11.45 | 11.54 | 165,413 | +0.03(+0.24%) |
Aug 28, 2018 | 11.56 | 11.59 | 11.51 | 11.52 | 215,218 | -0.10(-0.83%) |
Aug 27, 2018 | 11.54 | 11.61 | 11.54 | 11.61 | 246,450 | +0.13(+1.14%) |
Aug 24, 2018 | 11.45 | 11.51 | 11.43 | 11.48 | 252,466 | +0.07(+0.60%) |
Aug 23, 2018 | 11.43 | 11.48 | 11.36 | 11.41 | 605,873 | -0.08(-0.66%) |
Aug 22, 2018 | 11.51 | 11.54 | 11.43 | 11.49 | 1,668,845 | +0.07(+0.60%) |
Aug 21, 2018 | 11.33 | 11.44 | 11.31 | 11.42 | 623,503 | +0.21(+1.84%) |
Aug 20, 2018 | 11.21 | 11.26 | 11.20 | 11.21 | 250,954 | +0.06(+0.49%) |
Aug 17, 2018 | 11.12 | 11.20 | 11.08 | 11.16 | 349,100 | -0.01(-0.12%) |
Aug 16, 2018 | 11.14 | 11.19 | 11.12 | 11.17 | 333,469 | +0.05(+0.43%) |
Aug 15, 2018 | 11.08 | 11.12 | 11.01 | 11.12 | 292,145 | -0.06(-0.55%) |
Aug 14, 2018 | 11.23 | 11.23 | 11.13 | 11.19 | 277,872 | -0.01(-0.12%) |
Aug 13, 2018 | 11.23 | 11.25 | 11.20 | 11.20 | 405,152 | +0.02(+0.19%) |
Aug 10, 2018 | 11.22 | 11.24 | 11.14 | 11.18 | 297,155 | -0.35(-3.05%) |
Aug 09, 2018 | 11.55 | 11.57 | 11.52 | 11.53 | 232,597 | -0.06(-0.48%) |
Aug 08, 2018 | 11.57 | 11.60 | 11.54 | 11.59 | 199,497 | -0.17(-1.47%) |
Aug 07, 2018 | 11.72 | 11.76 | 11.71 | 11.76 | 187,919 | +0.11(+0.95%) |
Aug 06, 2018 | 11.61 | 11.68 | 11.59 | 11.65 | 202,872 | -0.07(-0.59%) |
Aug 03, 2018 | 11.61 | 11.73 | 11.60 | 11.72 | 194,863 | +0.06(+0.53%) |
Aug 02, 2018 | 11.64 | 11.68 | 11.61 | 11.65 | 552,682 | -0.11(-0.94%) |