Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.32 | 11.54 | 11.27 | 11.46 | 212,663 | +0.15(+1.32%) |
Oct 30, 2018 | 11.22 | 11.36 | 11.17 | 11.31 | 85,340 | +0.06(+0.54%) |
Oct 29, 2018 | 11.20 | 11.35 | 11.19 | 11.25 | 111,877 | +0.09(+0.79%) |
Oct 26, 2018 | 11.18 | 11.22 | 11.03 | 11.16 | 158,604 | -0.02(-0.20%) |
Oct 25, 2018 | 11.03 | 11.24 | 11.02 | 11.18 | 161,532 | +0.20(+1.87%) |
Oct 24, 2018 | 11.15 | 11.24 | 10.98 | 10.98 | 351,568 | -0.20(-1.83%) |
Oct 23, 2018 | 11.22 | 11.27 | 11.05 | 11.18 | 213,092 | -0.06(-0.54%) |
Oct 22, 2018 | 11.30 | 11.38 | 11.21 | 11.24 | 104,776 | -0.08(-0.68%) |
Oct 19, 2018 | 11.39 | 11.46 | 11.29 | 11.32 | 83,818 | -0.10(-0.87%) |
Oct 18, 2018 | 11.50 | 11.50 | 11.38 | 11.42 | 76,509 | -0.06(-0.53%) |
Oct 17, 2018 | 11.53 | 11.54 | 11.47 | 11.48 | 109,754 | -0.03(-0.24%) |
Oct 16, 2018 | 11.39 | 11.56 | 11.39 | 11.51 | 169,401 | +0.16(+1.37%) |
Oct 15, 2018 | 11.51 | 11.55 | 11.35 | 11.35 | 170,584 | -0.12(-1.01%) |
Oct 12, 2018 | 11.63 | 11.65 | 11.38 | 11.47 | 212,074 | +0.05(+0.44%) |
Oct 11, 2018 | 11.48 | 11.56 | 11.38 | 11.42 | 294,429 | -0.07(-0.58%) |
Oct 10, 2018 | 11.71 | 11.76 | 11.49 | 11.49 | 135,765 | -0.32(-2.67%) |
Oct 09, 2018 | 11.60 | 11.80 | 11.53 | 11.80 | 130,111 | +0.15(+1.28%) |
Oct 08, 2018 | 11.88 | 11.88 | 11.56 | 11.65 | 326,933 | -0.26(-2.18%) |
Oct 05, 2018 | 12.04 | 12.04 | 11.85 | 11.91 | 209,003 | -0.13(-1.06%) |
Oct 04, 2018 | 12.15 | 12.23 | 12.03 | 12.04 | 174,419 | -0.17(-1.36%) |
Oct 03, 2018 | 12.16 | 12.22 | 12.08 | 12.21 | 161,635 | +0.02(+0.18%) |
Oct 02, 2018 | 12.23 | 12.25 | 12.05 | 12.18 | 231,677 | -0.07(-0.54%) |
Oct 01, 2018 | 12.36 | 12.36 | 12.25 | 12.25 | 137,394 | -0.03(-0.23%) |
Sep 28, 2018 | 12.26 | 12.35 | 12.23 | 12.28 | 216,409 | -0.03(-0.27%) |
Sep 27, 2018 | 12.32 | 12.33 | 12.16 | 12.31 | 295,601 | +0.03(+0.23%) |
Sep 26, 2018 | 12.30 | 12.34 | 12.27 | 12.28 | 228,072 | +0.02(+0.13%) |
Sep 25, 2018 | 12.22 | 12.31 | 12.21 | 12.27 | 226,878 | +0.07(+0.53%) |
Sep 24, 2018 | 12.21 | 12.26 | 12.18 | 12.20 | 265,151 | -0.01(-0.04%) |
Sep 21, 2018 | 12.15 | 12.26 | 12.15 | 12.21 | 198,497 | +0.07(+0.58%) |
Sep 20, 2018 | 12.12 | 12.20 | 12.05 | 12.14 | 251,761 | +0.10(+0.86%) |
Sep 19, 2018 | 12.11 | 12.12 | 11.95 | 12.03 | 99,878 | -0.02(-0.18%) |
Sep 18, 2018 | 12.14 | 12.15 | 12.03 | 12.06 | 291,971 | -0.08(-0.67%) |
Sep 17, 2018 | 11.94 | 12.14 | 11.93 | 12.14 | 282,627 | +0.25(+2.10%) |
Sep 14, 2018 | 11.97 | 12.00 | 11.88 | 11.89 | 128,092 | -0.07(-0.59%) |
Sep 13, 2018 | 11.94 | 11.99 | 11.85 | 11.96 | 97,127 | +0.09(+0.73%) |
Sep 12, 2018 | 11.92 | 11.93 | 11.78 | 11.87 | 90,451 | +0.02(+0.18%) |
Sep 11, 2018 | 11.83 | 11.88 | 11.81 | 11.85 | 92,221 | -0.02(-0.14%) |
Sep 10, 2018 | 11.97 | 11.99 | 11.83 | 11.87 | 61,604 | -0.03(-0.23%) |
Sep 07, 2018 | 11.94 | 11.94 | 11.86 | 11.89 | 142,836 | +0.00(+0.00%) |
Sep 06, 2018 | 11.93 | 11.93 | 11.81 | 11.89 | 116,107 | +0.05(+0.41%) |
Sep 05, 2018 | 11.96 | 11.96 | 11.80 | 11.84 | 78,792 | -0.07(-0.55%) |
Sep 04, 2018 | 11.95 | 12.09 | 11.87 | 11.91 | 113,491 | -0.03(-0.27%) |
Aug 31, 2018 | 11.94 | 11.94 | 11.94 | 0 | -0.08(-0.63%) | |
Aug 30, 2018 | 12.11 | 12.13 | 11.97 | 12.02 | 246,038 | -0.10(-0.81%) |
Aug 29, 2018 | 12.05 | 12.15 | 12.04 | 12.12 | 209,382 | +0.00(+0.00%) |
Aug 28, 2018 | 12.11 | 12.13 | 11.95 | 12.12 | 252,334 | +0.07(+0.54%) |
Aug 27, 2018 | 12.12 | 12.15 | 12.04 | 12.05 | 123,023 | -0.07(-0.54%) |
Aug 24, 2018 | 12.12 | 12.12 | 12.06 | 12.12 | 104,132 | +0.03(+0.27%) |
Aug 23, 2018 | 12.12 | 12.12 | 12.02 | 12.08 | 92,407 | -0.03(-0.22%) |
Aug 22, 2018 | 12.06 | 12.15 | 12.06 | 12.11 | 154,431 | +0.05(+0.40%) |
Aug 21, 2018 | 12.01 | 12.10 | 12.01 | 12.06 | 96,213 | +0.01(+0.04%) |
Aug 20, 2018 | 12.02 | 12.13 | 12.02 | 12.06 | 68,093 | +0.04(+0.32%) |
Aug 17, 2018 | 11.99 | 12.09 | 11.98 | 12.02 | 82,200 | -0.03(-0.27%) |
Aug 16, 2018 | 11.99 | 12.13 | 11.99 | 12.05 | 144,180 | +0.06(+0.50%) |
Aug 15, 2018 | 11.97 | 12.07 | 11.89 | 11.99 | 153,489 | -0.07(-0.58%) |
Aug 14, 2018 | 11.97 | 12.06 | 11.96 | 12.06 | 240,024 | +0.04(+0.32%) |
Aug 13, 2018 | 12.12 | 12.13 | 11.99 | 12.02 | 128,599 | -0.03(-0.22%) |
Aug 10, 2018 | 12.09 | 12.09 | 11.98 | 12.05 | 193,520 | -0.03(-0.23%) |
Aug 09, 2018 | 12.06 | 12.09 | 11.97 | 12.08 | 235,544 | +0.08(+0.68%) |
Aug 08, 2018 | 12.07 | 12.07 | 11.84 | 12.00 | 214,139 | -0.06(-0.50%) |
Aug 07, 2018 | 11.94 | 12.07 | 11.90 | 12.06 | 314,989 | +0.17(+1.41%) |
Aug 06, 2018 | 11.89 | 11.93 | 11.80 | 11.89 | 118,361 | -0.01(-0.09%) |
Aug 03, 2018 | 11.72 | 11.92 | 11.68 | 11.90 | 347,416 | +0.33(+2.86%) |
Aug 02, 2018 | 11.46 | 11.58 | 11.45 | 11.57 | 138,151 | +0.12(+1.09%) |