Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.17 | 10.22 | 10.17 | 10.19 | 32,364 | +0.09(+0.85%) |
Oct 30, 2018 | 10.08 | 10.12 | 10.04 | 10.11 | 22,387 | -0.01(-0.09%) |
Oct 29, 2018 | 10.26 | 10.29 | 10.08 | 10.12 | 35,899 | -0.09(-0.89%) |
Oct 26, 2018 | 10.21 | 10.29 | 10.14 | 10.21 | 17,601 | -0.10(-0.97%) |
Oct 25, 2018 | 10.28 | 10.37 | 10.27 | 10.31 | 15,362 | +0.05(+0.44%) |
Oct 24, 2018 | 10.42 | 10.42 | 10.26 | 10.26 | 13,795 | -0.15(-1.40%) |
Oct 23, 2018 | 10.35 | 10.44 | 10.30 | 10.41 | 15,117 | -0.10(-0.95%) |
Oct 22, 2018 | 10.53 | 10.59 | 10.49 | 10.51 | 37,455 | +0.00(+0.00%) |
Oct 19, 2018 | 10.45 | 10.55 | 10.44 | 10.51 | 9,020 | +0.06(+0.61%) |
Oct 18, 2018 | 10.54 | 10.55 | 10.40 | 10.44 | 15,393 | -0.13(-1.23%) |
Oct 17, 2018 | 10.57 | 10.62 | 10.54 | 10.57 | 6,763 | -0.02(-0.15%) |
Oct 16, 2018 | 10.52 | 10.59 | 10.52 | 10.59 | 13,709 | +0.17(+1.66%) |
Oct 15, 2018 | 10.39 | 10.44 | 10.36 | 10.42 | 14,531 | +0.06(+0.62%) |
Oct 12, 2018 | 10.42 | 10.42 | 10.28 | 10.35 | 44,443 | -0.05(-0.44%) |
Oct 11, 2018 | 10.50 | 10.53 | 10.34 | 10.40 | 39,619 | -0.11(-1.04%) |
Oct 10, 2018 | 10.68 | 10.68 | 10.51 | 10.51 | 31,349 | -0.24(-2.20%) |
Oct 09, 2018 | 10.70 | 10.78 | 10.68 | 10.74 | 37,189 | -0.03(-0.25%) |
Oct 08, 2018 | 10.72 | 10.78 | 10.71 | 10.77 | 31,830 | -0.08(-0.75%) |
Oct 05, 2018 | 10.91 | 10.92 | 10.84 | 10.85 | 55,114 | -0.13(-1.16%) |
Oct 04, 2018 | 11.06 | 11.06 | 10.93 | 10.98 | 55,162 | -0.13(-1.20%) |
Oct 03, 2018 | 11.17 | 11.18 | 11.11 | 11.11 | 29,535 | +0.01(+0.05%) |
Oct 02, 2018 | 11.13 | 11.14 | 11.10 | 11.11 | 10,158 | -0.10(-0.89%) |
Oct 01, 2018 | 11.28 | 11.31 | 11.21 | 11.21 | 25,307 | -0.09(-0.80%) |
Sep 28, 2018 | 11.28 | 11.33 | 11.28 | 11.30 | 12,871 | -0.03(-0.24%) |
Sep 27, 2018 | 11.30 | 11.37 | 11.30 | 11.33 | 13,107 | +0.01(+0.08%) |
Sep 26, 2018 | 11.33 | 11.39 | 11.32 | 11.32 | 29,625 | +0.00(+0.00%) |
Sep 25, 2018 | 11.36 | 11.37 | 11.32 | 11.32 | 6,570 | -0.09(-0.80%) |
Sep 24, 2018 | 11.42 | 11.45 | 11.38 | 11.41 | 14,256 | -0.05(-0.40%) |
Sep 21, 2018 | 11.45 | 11.50 | 11.45 | 11.45 | 30,692 | +0.04(+0.32%) |
Sep 20, 2018 | 11.40 | 11.43 | 11.39 | 11.42 | 18,502 | +0.03(+0.24%) |
Sep 19, 2018 | 11.35 | 11.40 | 11.35 | 11.39 | 18,319 | +0.01(+0.08%) |
Sep 18, 2018 | 11.34 | 11.40 | 11.34 | 11.38 | 6,965 | +0.07(+0.64%) |
Sep 17, 2018 | 11.29 | 11.34 | 11.29 | 11.31 | 10,051 | +0.05(+0.40%) |
Sep 14, 2018 | 11.32 | 11.32 | 11.24 | 11.26 | 16,281 | -0.03(-0.30%) |
Sep 13, 2018 | 11.31 | 11.34 | 11.30 | 11.30 | 17,136 | -0.05(-0.48%) |
Sep 12, 2018 | 11.30 | 11.35 | 11.29 | 11.35 | 12,845 | +0.01(+0.08%) |
Sep 11, 2018 | 11.31 | 11.34 | 11.28 | 11.34 | 11,193 | -0.05(-0.40%) |
Sep 10, 2018 | 11.37 | 11.41 | 11.36 | 11.39 | 14,983 | +0.11(+1.00%) |
Sep 07, 2018 | 11.30 | 11.34 | 11.26 | 11.27 | 13,599 | -0.11(-0.99%) |
Sep 06, 2018 | 11.39 | 11.42 | 11.35 | 11.39 | 155,897 | -0.01(-0.06%) |
Sep 05, 2018 | 11.39 | 11.40 | 11.36 | 11.39 | 15,638 | -0.07(-0.57%) |
Sep 04, 2018 | 11.43 | 11.46 | 11.39 | 11.46 | 11,768 | -0.07(-0.63%) |
Aug 31, 2018 | 11.53 | 11.53 | 11.53 | 0 | -0.07(-0.57%) | |
Aug 30, 2018 | 11.50 | 11.63 | 11.50 | 11.60 | 3,829 | -0.12(-1.05%) |
Aug 29, 2018 | 11.65 | 11.75 | 11.65 | 11.72 | 19,568 | +0.00(+0.00%) |
Aug 28, 2018 | 11.75 | 11.75 | 11.71 | 11.72 | 29,337 | +0.05(+0.43%) |
Aug 27, 2018 | 11.59 | 11.69 | 11.59 | 11.67 | 6,165 | +0.13(+1.14%) |
Aug 24, 2018 | 11.48 | 11.55 | 11.48 | 11.54 | 8,292 | +0.13(+1.15%) |
Aug 23, 2018 | 11.44 | 11.46 | 11.41 | 11.41 | 8,343 | -0.09(-0.78%) |
Aug 22, 2018 | 11.50 | 11.53 | 11.50 | 11.50 | 11,151 | -0.04(-0.36%) |
Aug 21, 2018 | 11.51 | 11.56 | 11.49 | 11.54 | 13,339 | +0.20(+1.75%) |
Aug 20, 2018 | 11.31 | 11.37 | 11.31 | 11.34 | 49,103 | +0.08(+0.72%) |
Aug 17, 2018 | 11.17 | 11.27 | 11.17 | 11.26 | 10,172 | +0.14(+1.22%) |
Aug 16, 2018 | 11.09 | 11.17 | 11.09 | 11.12 | 11,902 | -0.01(-0.08%) |
Aug 15, 2018 | 11.18 | 11.18 | 11.07 | 11.13 | 14,815 | -0.13(-1.12%) |
Aug 14, 2018 | 11.30 | 11.30 | 11.24 | 11.26 | 17,312 | -0.05(-0.40%) |
Aug 13, 2018 | 11.40 | 11.40 | 11.30 | 11.31 | 13,448 | -0.05(-0.48%) |
Aug 10, 2018 | 11.42 | 11.42 | 11.35 | 11.36 | 32,837 | -0.24(-2.10%) |
Aug 09, 2018 | 11.59 | 11.64 | 11.59 | 11.60 | 10,288 | +0.01(+0.08%) |
Aug 08, 2018 | 11.56 | 11.59 | 11.53 | 11.59 | 7,780 | +0.03(+0.23%) |
Aug 07, 2018 | 11.59 | 11.59 | 11.57 | 11.57 | 16,967 | +0.04(+0.31%) |
Aug 06, 2018 | 11.57 | 11.57 | 11.50 | 11.53 | 17,401 | -0.13(-1.12%) |
Aug 03, 2018 | 11.64 | 11.67 | 11.63 | 11.66 | 13,267 | -0.02(-0.19%) |
Aug 02, 2018 | 11.66 | 11.69 | 11.65 | 11.69 | 11,353 | -0.09(-0.79%) |