Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.05 | 12.11 | 11.81 | 11.96 | 111,841 | -0.11(-0.89%) |
Oct 30, 2018 | 11.66 | 12.07 | 11.65 | 12.07 | 140,361 | +0.42(+3.63%) |
Oct 29, 2018 | 12.40 | 12.51 | 11.51 | 11.65 | 406,458 | -0.36(-2.97%) |
Oct 26, 2018 | 11.79 | 12.00 | 11.69 | 12.00 | 116,990 | +0.29(+2.48%) |
Oct 25, 2018 | 11.53 | 11.87 | 11.53 | 11.71 | 58,745 | +0.35(+3.06%) |
Oct 24, 2018 | 11.88 | 11.89 | 11.36 | 11.36 | 174,810 | -0.38(-3.24%) |
Oct 23, 2018 | 11.60 | 11.83 | 11.49 | 11.74 | 97,586 | -0.03(-0.28%) |
Oct 22, 2018 | 11.66 | 11.84 | 11.65 | 11.78 | 282,297 | +0.35(+3.04%) |
Oct 19, 2018 | 11.41 | 11.53 | 11.36 | 11.43 | 29,217 | +0.13(+1.17%) |
Oct 18, 2018 | 11.44 | 11.47 | 11.26 | 11.30 | 28,435 | -0.16(-1.37%) |
Oct 17, 2018 | 11.18 | 11.48 | 11.18 | 11.46 | 68,947 | +0.27(+2.37%) |
Oct 16, 2018 | 11.11 | 11.22 | 11.09 | 11.19 | 102,309 | +0.29(+2.66%) |
Oct 15, 2018 | 11.10 | 11.10 | 10.88 | 10.90 | 100,904 | -0.27(-2.37%) |
Oct 12, 2018 | 11.04 | 11.17 | 11.04 | 11.17 | 45,395 | +0.26(+2.35%) |
Oct 11, 2018 | 11.19 | 11.23 | 10.87 | 10.91 | 203,639 | -0.04(-0.38%) |
Oct 10, 2018 | 11.26 | 11.26 | 10.95 | 10.95 | 111,426 | -0.54(-4.69%) |
Oct 09, 2018 | 11.36 | 11.55 | 11.30 | 11.49 | 164,400 | +0.18(+1.61%) |
Oct 08, 2018 | 11.35 | 11.43 | 11.21 | 11.31 | 315,681 | +0.72(+6.81%) |
Oct 05, 2018 | 10.60 | 10.63 | 10.46 | 10.59 | 33,563 | +0.14(+1.35%) |
Oct 04, 2018 | 10.37 | 10.53 | 10.27 | 10.44 | 134,822 | -0.11(-1.02%) |
Oct 03, 2018 | 10.81 | 10.81 | 10.44 | 10.55 | 298,981 | +0.29(+2.82%) |
Oct 02, 2018 | 9.956 | 10.32 | 9.956 | 10.26 | 47,183 | +0.51(+5.18%) |
Oct 01, 2018 | 9.807 | 9.807 | 9.642 | 9.757 | 53,050 | -0.10(-1.01%) |
Sep 28, 2018 | 9.939 | 9.981 | 9.815 | 9.856 | 88,014 | -0.13(-1.33%) |
Sep 27, 2018 | 9.848 | 10.01 | 9.848 | 9.989 | 107,949 | +0.21(+2.12%) |
Sep 26, 2018 | 9.790 | 9.890 | 9.782 | 9.782 | 28,075 | +0.15(+1.55%) |
Sep 25, 2018 | 9.492 | 9.679 | 9.417 | 9.633 | 29,957 | -0.07(-0.68%) |
Sep 24, 2018 | 9.856 | 9.856 | 9.608 | 9.699 | 50,429 | -0.24(-2.42%) |
Sep 21, 2018 | 9.658 | 9.956 | 9.658 | 9.939 | 24,146 | +0.31(+3.18%) |
Sep 20, 2018 | 9.659 | 9.659 | 9.492 | 9.633 | 21,362 | +0.09(+0.95%) |
Sep 19, 2018 | 9.525 | 9.650 | 9.484 | 9.542 | 19,120 | +0.08(+0.88%) |
Sep 18, 2018 | 9.351 | 9.515 | 9.347 | 9.459 | 10,345 | +0.10(+1.06%) |
Sep 17, 2018 | 9.128 | 9.359 | 9.123 | 9.359 | 27,555 | +0.24(+2.63%) |
Sep 14, 2018 | 9.152 | 9.194 | 9.045 | 9.119 | 39,721 | +0.00(+0.00%) |
Sep 13, 2018 | 9.227 | 9.318 | 9.109 | 9.119 | 57,606 | -0.16(-1.70%) |
Sep 12, 2018 | 9.351 | 9.414 | 9.277 | 9.277 | 25,543 | -0.05(-0.53%) |
Sep 11, 2018 | 9.393 | 9.393 | 9.202 | 9.326 | 66,369 | -0.31(-3.26%) |
Sep 10, 2018 | 9.732 | 9.740 | 9.574 | 9.641 | 28,197 | -0.09(-0.94%) |
Sep 07, 2018 | 9.699 | 9.877 | 9.691 | 9.732 | 8,813 | +0.13(+1.38%) |
Sep 06, 2018 | 9.533 | 9.617 | 9.401 | 9.600 | 12,159 | +0.17(+1.85%) |
Sep 05, 2018 | 9.417 | 9.525 | 9.343 | 9.426 | 27,081 | -0.05(-0.52%) |
Sep 04, 2018 | 9.600 | 9.608 | 9.442 | 9.475 | 91,246 | -0.48(-4.83%) |
Aug 31, 2018 | 9.956 | 9.956 | 9.956 | 0 | +0.27(+2.82%) | |
Aug 30, 2018 | 9.856 | 9.856 | 9.583 | 9.682 | 47,415 | -0.27(-2.70%) |
Aug 29, 2018 | 9.881 | 10.01 | 9.859 | 9.952 | 28,528 | +0.10(+0.97%) |
Aug 28, 2018 | 10.01 | 10.01 | 9.823 | 9.856 | 18,876 | -0.20(-1.98%) |
Aug 27, 2018 | 9.956 | 10.10 | 9.956 | 10.06 | 31,178 | +0.28(+2.89%) |
Aug 24, 2018 | 9.898 | 9.898 | 9.707 | 9.774 | 14,125 | +0.03(+0.34%) |
Aug 23, 2018 | 9.981 | 9.981 | 9.740 | 9.740 | 48,180 | -0.32(-3.21%) |
Aug 22, 2018 | 9.865 | 10.06 | 9.840 | 10.06 | 45,369 | +0.04(+0.41%) |
Aug 21, 2018 | 10.34 | 10.35 | 9.989 | 10.02 | 80,449 | -0.39(-3.74%) |
Aug 20, 2018 | 10.49 | 10.49 | 10.37 | 10.41 | 7,026 | -0.07(-0.63%) |
Aug 17, 2018 | 10.50 | 10.52 | 10.41 | 10.48 | 35,857 | -0.17(-1.61%) |
Aug 16, 2018 | 10.83 | 10.88 | 10.60 | 10.65 | 6,918 | -0.00(-0.03%) |
Aug 15, 2018 | 10.78 | 10.78 | 10.59 | 10.65 | 26,037 | -0.29(-2.67%) |
Aug 14, 2018 | 10.64 | 10.99 | 10.64 | 10.94 | 67,728 | +0.39(+3.72%) |
Aug 13, 2018 | 10.47 | 10.63 | 10.39 | 10.55 | 313,854 | -0.02(-0.24%) |
Aug 10, 2018 | 10.77 | 10.83 | 10.58 | 10.58 | 22,818 | -0.53(-4.77%) |
Aug 09, 2018 | 11.30 | 11.30 | 11.03 | 11.11 | 46,617 | -0.25(-2.19%) |
Aug 08, 2018 | 11.65 | 11.65 | 11.30 | 11.36 | 19,737 | -0.12(-1.01%) |
Aug 07, 2018 | 11.79 | 11.81 | 11.47 | 11.47 | 12,400 | -0.24(-2.05%) |
Aug 06, 2018 | 11.87 | 11.89 | 11.71 | 11.71 | 112,278 | -0.13(-1.12%) |
Aug 03, 2018 | 11.79 | 11.85 | 11.76 | 11.84 | 5,312 | +0.41(+3.62%) |
Aug 02, 2018 | 11.36 | 11.49 | 11.36 | 11.43 | 64,684 | +0.01(+0.07%) |