Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.86 | 11.90 | 11.63 | 11.63 | 2,104 | -0.23(-1.92%) |
Oct 30, 2018 | 11.86 | 11.86 | 11.86 | 11.86 | 633 | -0.11(-0.91%) |
Oct 29, 2018 | 11.97 | 11.97 | 11.97 | 1 | +0.00(+0.00%) | |
Oct 26, 2018 | 11.97 | 11.97 | 11.97 | 159 | +0.00(+0.00%) | |
Oct 25, 2018 | 11.96 | 11.97 | 11.90 | 11.97 | 1,530 | -0.09(-0.72%) |
Oct 24, 2018 | 12.02 | 12.06 | 11.99 | 12.06 | 819 | +0.10(+0.86%) |
Oct 23, 2018 | 11.91 | 11.96 | 11.91 | 11.95 | 1,458 | +0.04(+0.37%) |
Oct 22, 2018 | 12.09 | 12.11 | 11.91 | 11.91 | 3,016 | +0.04(+0.33%) |
Oct 19, 2018 | 11.87 | 11.87 | 11.87 | 11.87 | 110 | -0.01(-0.08%) |
Oct 18, 2018 | 11.88 | 11.88 | 11.88 | 11.88 | 251 | -0.30(-2.44%) |
Oct 17, 2018 | 11.91 | 12.18 | 11.91 | 12.18 | 606 | +0.10(+0.81%) |
Oct 16, 2018 | 12.21 | 12.21 | 11.98 | 12.08 | 2,204 | +0.17(+1.45%) |
Oct 15, 2018 | 11.91 | 11.91 | 11.91 | 11.91 | 686 | -0.09(-0.76%) |
Oct 12, 2018 | 12.04 | 12.08 | 12.00 | 12.00 | 1,100 | +0.00(+0.00%) |
Oct 11, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 1,275 | -0.01(-0.08%) |
Oct 10, 2018 | 12.06 | 12.17 | 12.00 | 12.01 | 2,078 | +0.03(+0.23%) |
Oct 09, 2018 | 12.21 | 12.21 | 11.98 | 11.98 | 683 | +0.02(+0.18%) |
Oct 08, 2018 | 11.96 | 11.96 | 11.96 | 11.96 | 500 | -0.21(-1.75%) |
Oct 05, 2018 | 11.96 | 12.17 | 11.96 | 12.17 | 330 | -0.01(-0.12%) |
Oct 04, 2018 | 12.03 | 12.18 | 12.03 | 12.18 | 862 | +0.14(+1.18%) |
Oct 03, 2018 | 12.22 | 12.22 | 12.04 | 12.04 | 3,267 | -0.17(-1.41%) |
Oct 02, 2018 | 12.22 | 12.22 | 12.22 | 12.22 | 284 | +0.06(+0.52%) |
Oct 01, 2018 | 11.96 | 12.17 | 11.95 | 12.15 | 5,405 | +0.23(+1.91%) |
Sep 28, 2018 | 11.91 | 12.20 | 11.91 | 11.92 | 2,310 | -0.33(-2.69%) |
Sep 27, 2018 | 11.95 | 12.31 | 11.91 | 12.25 | 1,752 | -0.14(-1.16%) |
Sep 26, 2018 | 12.40 | 12.40 | 12.40 | 42 | +0.00(+0.00%) | |
Sep 25, 2018 | 12.19 | 12.41 | 11.88 | 12.40 | 2,021 | +0.40(+3.33%) |
Sep 24, 2018 | 12.28 | 12.28 | 11.98 | 12.00 | 2,147 | -0.41(-3.30%) |
Sep 21, 2018 | 11.92 | 12.41 | 11.92 | 12.41 | 9,242 | +0.33(+2.75%) |
Sep 20, 2018 | 11.92 | 12.39 | 11.92 | 12.07 | 9,422 | -0.01(-0.12%) |
Sep 19, 2018 | 12.33 | 12.34 | 11.87 | 12.09 | 4,268 | -0.49(-3.89%) |
Sep 18, 2018 | 12.13 | 12.64 | 11.86 | 12.58 | 5,228 | +0.62(+5.16%) |
Sep 17, 2018 | 11.87 | 12.54 | 11.86 | 11.96 | 6,136 | +0.01(+0.08%) |
Sep 14, 2018 | 11.86 | 12.17 | 11.86 | 11.95 | 2,200 | +0.09(+0.77%) |
Sep 13, 2018 | 12.00 | 12.18 | 11.86 | 11.86 | 557 | -0.09(-0.76%) |
Sep 12, 2018 | 11.90 | 12.61 | 11.86 | 11.95 | 3,363 | -0.07(-0.60%) |
Sep 11, 2018 | 12.62 | 12.63 | 12.02 | 12.02 | 697 | -0.25(-2.00%) |
Sep 10, 2018 | 12.54 | 12.59 | 12.27 | 12.27 | 3,871 | -0.32(-2.53%) |
Sep 07, 2018 | 12.53 | 12.59 | 12.27 | 12.59 | 4,070 | +0.22(+1.76%) |
Sep 06, 2018 | 12.27 | 12.82 | 12.27 | 12.37 | 2,394 | +0.10(+0.81%) |
Sep 05, 2018 | 12.51 | 12.51 | 12.27 | 12.27 | 1,890 | -0.02(-0.15%) |
Sep 04, 2018 | 12.66 | 12.82 | 12.29 | 12.29 | 3,693 | +0.26(+2.19%) |
Aug 31, 2018 | 12.02 | 12.02 | 12.02 | 0 | -0.25(-2.00%) | |
Aug 30, 2018 | 11.96 | 12.27 | 11.95 | 12.27 | 1,276 | +0.00(+0.00%) |
Aug 29, 2018 | 12.72 | 13.29 | 11.85 | 12.27 | 9,868 | -0.95(-7.21%) |
Aug 28, 2018 | 11.05 | 13.37 | 11.05 | 13.22 | 17,188 | +1.94(+17.21%) |
Aug 27, 2018 | 10.63 | 11.59 | 10.59 | 11.28 | 22,681 | +0.54(+5.02%) |
Aug 24, 2018 | 10.56 | 10.90 | 10.24 | 10.74 | 28,701 | +0.36(+3.46%) |
Aug 23, 2018 | 10.29 | 10.83 | 10.02 | 10.38 | 6,794 | +0.04(+0.43%) |
Aug 22, 2018 | 10.80 | 10.80 | 10.07 | 10.34 | 10,092 | -0.15(-1.46%) |
Aug 21, 2018 | 10.68 | 10.72 | 10.49 | 10.49 | 2,178 | +0.09(+0.82%) |
Aug 20, 2018 | 10.43 | 10.52 | 10.41 | 10.41 | 3,704 | -0.10(-0.98%) |
Aug 17, 2018 | 10.31 | 10.68 | 9.663 | 10.51 | 19,356 | +0.37(+3.64%) |
Aug 16, 2018 | 10.32 | 10.33 | 10.11 | 10.14 | 7,905 | +0.03(+0.27%) |
Aug 15, 2018 | 9.803 | 10.29 | 9.798 | 10.11 | 14,543 | +0.36(+3.69%) |
Aug 14, 2018 | 9.573 | 10.34 | 9.564 | 9.753 | 9,210 | +0.04(+0.37%) |
Aug 13, 2018 | 9.888 | 10.11 | 9.106 | 9.717 | 34,987 | +0.14(+1.50%) |
Aug 10, 2018 | 9.582 | 9.825 | 9.573 | 9.573 | 1,779 | +0.00(+0.00%) |
Aug 09, 2018 | 10.02 | 10.02 | 9.573 | 9.573 | 3,807 | +0.00(+0.00%) |
Aug 08, 2018 | 9.528 | 9.575 | 9.528 | 9.573 | 3,870 | +0.04(+0.38%) |
Aug 07, 2018 | 9.528 | 9.679 | 9.528 | 9.537 | 3,937 | -0.16(-1.67%) |
Aug 06, 2018 | 9.466 | 9.938 | 9.466 | 9.699 | 3,658 | -0.28(-2.79%) |
Aug 03, 2018 | 9.771 | 9.978 | 9.771 | 9.978 | 333 | -0.08(-0.78%) |
Aug 02, 2018 | 9.770 | 10.10 | 9.398 | 10.06 | 1,722 | +0.55(+5.74%) |