Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.99 | 12.02 | 11.67 | 11.68 | 343,651 | -0.19(-1.60%) |
Oct 30, 2018 | 11.52 | 11.94 | 11.50 | 11.87 | 158,319 | +0.34(+2.95%) |
Oct 29, 2018 | 11.43 | 11.73 | 11.34 | 11.53 | 169,436 | +0.18(+1.59%) |
Oct 26, 2018 | 11.07 | 11.44 | 10.91 | 11.35 | 579,400 | +0.14(+1.25%) |
Oct 25, 2018 | 11.16 | 11.46 | 10.94 | 11.21 | 654,705 | +0.11(+0.99%) |
Oct 24, 2018 | 12.15 | 12.38 | 11.09 | 11.10 | 325,353 | -1.05(-8.64%) |
Oct 23, 2018 | 12.26 | 12.40 | 11.96 | 12.15 | 416,354 | -0.18(-1.46%) |
Oct 22, 2018 | 12.45 | 12.75 | 12.31 | 12.33 | 465,159 | -0.13(-1.04%) |
Oct 19, 2018 | 13.02 | 13.07 | 12.46 | 12.46 | 325,100 | -0.55(-4.23%) |
Oct 18, 2018 | 13.26 | 13.28 | 13.00 | 13.01 | 264,330 | -0.28(-2.11%) |
Oct 17, 2018 | 13.35 | 13.47 | 13.27 | 13.29 | 283,072 | -0.08(-0.60%) |
Oct 16, 2018 | 13.46 | 13.46 | 13.05 | 13.37 | 225,769 | -0.06(-0.45%) |
Oct 15, 2018 | 13.12 | 13.54 | 13.10 | 13.43 | 296,266 | +0.31(+2.36%) |
Oct 12, 2018 | 12.59 | 13.19 | 12.59 | 13.12 | 399,500 | +0.63(+5.04%) |
Oct 11, 2018 | 12.08 | 12.65 | 12.01 | 12.49 | 411,767 | +0.41(+3.39%) |
Oct 10, 2018 | 13.00 | 13.00 | 12.04 | 12.08 | 470,826 | +0.00(+0.00%) |
Oct 09, 2018 | 11.95 | 12.17 | 11.94 | 12.08 | 209,866 | +0.12(+1.00%) |
Oct 08, 2018 | 12.15 | 12.22 | 11.78 | 11.96 | 184,695 | -0.19(-1.56%) |
Oct 05, 2018 | 11.90 | 12.31 | 11.90 | 12.15 | 298,000 | +0.29(+2.45%) |
Oct 04, 2018 | 11.99 | 12.05 | 11.75 | 11.86 | 154,486 | -0.14(-1.17%) |
Oct 03, 2018 | 12.12 | 12.30 | 11.97 | 12.00 | 115,932 | -0.08(-0.66%) |
Oct 02, 2018 | 12.15 | 12.16 | 11.98 | 12.08 | 133,078 | -0.08(-0.66%) |
Oct 01, 2018 | 12.30 | 12.38 | 12.10 | 12.16 | 157,253 | -0.14(-1.14%) |
Sep 28, 2018 | 12.40 | 12.45 | 12.10 | 12.30 | 193,100 | -0.10(-0.81%) |
Sep 27, 2018 | 12.50 | 12.62 | 12.30 | 12.40 | 97,969 | -0.10(-0.80%) |
Sep 26, 2018 | 12.40 | 12.65 | 12.35 | 12.50 | 130,354 | +0.10(+0.81%) |
Sep 25, 2018 | 12.35 | 12.60 | 12.35 | 12.40 | 202,635 | +0.05(+0.40%) |
Sep 24, 2018 | 12.40 | 12.60 | 12.28 | 12.35 | 222,947 | -0.10(-0.80%) |
Sep 21, 2018 | 12.70 | 12.90 | 12.20 | 12.45 | 443,300 | -0.35(-2.73%) |
Sep 20, 2018 | 12.80 | 12.95 | 12.65 | 12.80 | 106,626 | +0.10(+0.79%) |
Sep 19, 2018 | 12.85 | 13.00 | 12.65 | 12.70 | 172,797 | -0.10(-0.78%) |
Sep 18, 2018 | 12.55 | 12.90 | 12.55 | 12.80 | 485,762 | +0.20(+1.59%) |
Sep 17, 2018 | 12.90 | 13.00 | 12.50 | 12.60 | 98,548 | -0.25(-1.95%) |
Sep 14, 2018 | 13.00 | 13.10 | 12.75 | 12.85 | 151,600 | -0.15(-1.15%) |
Sep 13, 2018 | 12.70 | 13.05 | 12.70 | 13.00 | 433,983 | +0.30(+2.36%) |
Sep 12, 2018 | 13.05 | 13.05 | 12.65 | 12.70 | 246,225 | -0.35(-2.68%) |
Sep 11, 2018 | 13.35 | 13.50 | 13.00 | 13.05 | 165,765 | -0.25(-1.88%) |
Sep 10, 2018 | 13.55 | 13.55 | 13.30 | 13.30 | 104,868 | -0.15(-1.12%) |
Sep 07, 2018 | 13.35 | 13.50 | 13.15 | 13.45 | 175,800 | +0.00(+0.00%) |
Sep 06, 2018 | 13.40 | 13.60 | 13.22 | 13.45 | 209,149 | +0.10(+0.75%) |
Sep 05, 2018 | 13.30 | 13.40 | 13.15 | 13.35 | 161,984 | +0.00(+0.00%) |
Sep 04, 2018 | 13.55 | 13.55 | 13.20 | 13.35 | 116,596 | -0.20(-1.48%) |
Aug 31, 2018 | 13.55 | 13.55 | 13.55 | 0 | -0.05(-0.37%) | |
Aug 30, 2018 | 13.60 | 13.80 | 13.55 | 13.60 | 92,507 | +0.00(+0.00%) |
Aug 29, 2018 | 13.70 | 13.89 | 13.60 | 13.60 | 135,334 | -0.20(-1.45%) |
Aug 28, 2018 | 13.90 | 13.95 | 13.70 | 13.80 | 111,391 | -0.10(-0.72%) |
Aug 27, 2018 | 13.90 | 14.00 | 13.75 | 13.90 | 138,424 | +0.00(+0.00%) |
Aug 24, 2018 | 13.85 | 14.10 | 13.81 | 13.90 | 179,100 | +0.10(+0.72%) |
Aug 23, 2018 | 13.75 | 14.00 | 13.60 | 13.80 | 96,576 | +0.10(+0.73%) |
Aug 22, 2018 | 13.85 | 14.00 | 13.65 | 13.70 | 161,880 | -0.15(-1.08%) |
Aug 21, 2018 | 14.00 | 14.15 | 13.80 | 13.85 | 239,678 | -0.15(-1.07%) |
Aug 20, 2018 | 13.75 | 14.00 | 13.65 | 14.00 | 162,861 | +0.35(+2.56%) |
Aug 17, 2018 | 13.25 | 13.75 | 13.25 | 13.65 | 278,100 | +0.30(+2.25%) |
Aug 16, 2018 | 13.45 | 13.57 | 13.30 | 13.35 | 154,432 | -0.05(-0.37%) |
Aug 15, 2018 | 13.45 | 13.55 | 13.32 | 13.40 | 142,231 | -0.10(-0.74%) |
Aug 14, 2018 | 13.10 | 13.70 | 13.00 | 13.50 | 278,690 | +0.50(+3.85%) |
Aug 13, 2018 | 12.90 | 13.00 | 12.80 | 13.00 | 99,108 | +0.12(+0.97%) |
Aug 10, 2018 | 12.75 | 13.00 | 12.60 | 12.88 | 113,600 | +0.12(+0.98%) |
Aug 09, 2018 | 12.50 | 12.95 | 12.45 | 12.75 | 154,343 | +0.20(+1.59%) |
Aug 08, 2018 | 12.00 | 12.65 | 12.00 | 12.55 | 253,851 | +0.35(+2.87%) |
Aug 07, 2018 | 12.35 | 12.50 | 12.15 | 12.20 | 90,453 | -0.20(-1.61%) |
Aug 06, 2018 | 12.10 | 12.45 | 12.10 | 12.40 | 87,447 | +0.25(+2.06%) |
Aug 03, 2018 | 12.40 | 12.45 | 12.10 | 12.15 | 130,800 | -0.30(-2.41%) |
Aug 02, 2018 | 12.25 | 12.45 | 12.18 | 12.45 | 136,601 | +0.15(+1.22%) |