Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.48 | 10.48 | 10.20 | 10.23 | 5,618 | +0.49(+5.03%) |
Oct 30, 2018 | 9.740 | 9.780 | 9.740 | 9.740 | 2,423 | -0.66(-6.35%) |
Oct 29, 2018 | 10.68 | 10.72 | 10.40 | 10.40 | 1,887 | -0.87(-7.72%) |
Oct 26, 2018 | 10.74 | 11.27 | 10.74 | 11.27 | 700 | -0.03(-0.27%) |
Oct 25, 2018 | 11.28 | 11.34 | 11.24 | 11.30 | 2,709 | +0.15(+1.35%) |
Oct 24, 2018 | 11.31 | 11.31 | 10.73 | 11.15 | 13,819 | -0.74(-6.22%) |
Oct 23, 2018 | 11.68 | 11.89 | 11.68 | 11.89 | 1,267 | +0.00(+0.00%) |
Oct 22, 2018 | 11.60 | 11.89 | 11.60 | 11.89 | 2,448 | +0.30(+2.59%) |
Oct 19, 2018 | 11.59 | 11.59 | 11.59 | 30 | +0.00(+0.00%) | |
Oct 18, 2018 | 11.59 | 11.59 | 11.59 | 11.59 | 718 | +0.02(+0.13%) |
Oct 17, 2018 | 11.57 | 11.57 | 11.57 | 47 | +0.00(+0.00%) | |
Oct 16, 2018 | 11.74 | 11.74 | 11.57 | 11.57 | 1,098 | +0.08(+0.74%) |
Oct 15, 2018 | 11.82 | 11.82 | 11.49 | 11.49 | 2,310 | -0.54(-4.49%) |
Oct 12, 2018 | 12.03 | 12.03 | 12.03 | 12.03 | 400 | +0.70(+6.18%) |
Oct 11, 2018 | 11.33 | 11.33 | 11.33 | 11.33 | 329 | -0.56(-4.71%) |
Oct 10, 2018 | 11.53 | 11.89 | 11.53 | 11.89 | 2,840 | +0.28(+2.41%) |
Oct 09, 2018 | 12.00 | 12.00 | 11.61 | 11.61 | 464 | -0.39(-3.25%) |
Oct 08, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 503 | +0.11(+0.93%) |
Oct 05, 2018 | 11.89 | 11.89 | 11.89 | 21 | +0.00(+0.00%) | |
Oct 04, 2018 | 11.99 | 11.99 | 11.89 | 11.89 | 233 | -0.77(-6.12%) |
Oct 03, 2018 | 12.66 | 12.66 | 12.66 | 36 | +0.00(+0.00%) | |
Oct 02, 2018 | 12.70 | 12.70 | 12.66 | 12.66 | 1,220 | -0.14(-1.05%) |
Oct 01, 2018 | 12.80 | 12.96 | 12.65 | 12.80 | 2,079 | +0.05(+0.39%) |
Sep 28, 2018 | 12.75 | 12.75 | 12.75 | 12.75 | 200 | +0.15(+1.19%) |
Sep 27, 2018 | 12.43 | 12.66 | 12.43 | 12.60 | 3,235 | +0.18(+1.45%) |
Sep 26, 2018 | 12.42 | 12.42 | 12.42 | 84 | +0.00(+0.00%) | |
Sep 24, 2018 | 12.42 | 12.42 | 12.42 | 0 | -0.28(-2.20%) | |
Sep 21, 2018 | 12.65 | 12.70 | 12.65 | 12.70 | 700 | +0.49(+4.01%) |
Sep 20, 2018 | 12.12 | 12.21 | 12.12 | 12.21 | 600 | +0.01(+0.08%) |
Sep 19, 2018 | 12.43 | 12.43 | 12.20 | 12.20 | 484 | -0.09(-0.73%) |
Sep 18, 2018 | 12.29 | 12.29 | 12.29 | 12.29 | 174 | -0.26(-2.07%) |
Sep 17, 2018 | 12.55 | 12.94 | 12.55 | 12.55 | 2,460 | -0.37(-2.86%) |
Sep 14, 2018 | 12.73 | 12.92 | 12.73 | 12.92 | 600 | +0.59(+4.79%) |
Sep 13, 2018 | 12.33 | 12.33 | 12.33 | 12.33 | 2,936 | +0.33(+2.75%) |
Sep 12, 2018 | 12.09 | 12.12 | 11.85 | 12.00 | 11,373 | -0.12(-0.99%) |
Sep 11, 2018 | 12.12 | 12.12 | 12.12 | 12.12 | 1,085 | -0.27(-2.14%) |
Sep 10, 2018 | 12.20 | 12.43 | 12.20 | 12.38 | 1,417 | +0.40(+3.38%) |
Sep 07, 2018 | 12.36 | 12.36 | 11.98 | 11.98 | 200 | -0.52(-4.16%) |
Sep 06, 2018 | 12.55 | 12.59 | 12.50 | 12.50 | 3,777 | -0.29(-2.27%) |
Sep 05, 2018 | 12.55 | 12.79 | 12.55 | 12.79 | 3,184 | +0.63(+5.18%) |
Sep 04, 2018 | 12.53 | 12.53 | 12.16 | 12.16 | 972 | +0.41(+3.49%) |
Aug 31, 2018 | 11.75 | 11.75 | 11.75 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 11.74 | 11.74 | 11.74 | 11.74 | 328 | -0.46(-3.74%) |
Aug 29, 2018 | 12.20 | 12.20 | 12.20 | 12.20 | 664 | +0.23(+1.92%) |
Aug 28, 2018 | 11.97 | 11.97 | 11.97 | 72 | +0.00(+0.00%) | |
Aug 27, 2018 | 11.97 | 11.97 | 11.97 | 11.97 | 865 | +0.35(+3.01%) |
Aug 24, 2018 | 11.62 | 11.62 | 11.62 | 11.62 | 100 | +0.18(+1.57%) |
Aug 23, 2018 | 11.44 | 11.44 | 11.44 | 10 | +0.00(+0.00%) | |
Aug 22, 2018 | 11.40 | 11.44 | 11.40 | 11.44 | 2,914 | +0.39(+3.53%) |
Aug 20, 2018 | 11.05 | 11.05 | 11.05 | 0 | +0.31(+2.89%) | |
Aug 17, 2018 | 10.74 | 10.74 | 10.74 | 10.74 | 1,300 | -0.34(-3.07%) |
Aug 16, 2018 | 10.75 | 11.08 | 10.75 | 11.08 | 2,156 | -0.50(-4.32%) |
Aug 15, 2018 | 11.27 | 11.58 | 11.27 | 11.58 | 447 | +0.11(+0.96%) |
Aug 14, 2018 | 11.47 | 11.47 | 11.47 | 10 | +0.00(+0.00%) | |
Aug 13, 2018 | 11.84 | 11.88 | 11.47 | 11.47 | 4,868 | -1.97(-14.66%) |
Aug 10, 2018 | 13.44 | 13.44 | 13.44 | 41 | +0.00(+0.00%) | |
Aug 09, 2018 | 13.44 | 13.44 | 13.44 | 166 | +0.00(+0.00%) | |
Aug 08, 2018 | 13.08 | 13.49 | 13.08 | 13.44 | 645 | -0.06(-0.44%) |
Aug 07, 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 500 | +0.57(+4.41%) |
Aug 06, 2018 | 12.93 | 12.93 | 12.93 | 12.93 | 910 | -0.12(-0.92%) |
Aug 03, 2018 | 12.98 | 13.34 | 12.98 | 13.05 | 4,200 | +0.05(+0.38%) |
Aug 02, 2018 | 12.81 | 13.00 | 12.81 | 13.00 | 3,500 | +0.75(+6.12%) |