Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.29 | 11.46 | 11.22 | 11.42 | 532,801 | +0.44(+4.00%) |
Oct 30, 2018 | 11.01 | 11.07 | 10.90 | 10.98 | 624,712 | -0.23(-2.04%) |
Oct 29, 2018 | 11.34 | 11.44 | 11.13 | 11.21 | 251,291 | -0.13(-1.18%) |
Oct 26, 2018 | 11.45 | 11.45 | 11.26 | 11.34 | 413,284 | -0.61(-5.11%) |
Oct 25, 2018 | 11.84 | 11.96 | 11.79 | 11.95 | 1,003,366 | +0.51(+4.42%) |
Oct 24, 2018 | 11.41 | 11.55 | 11.37 | 11.45 | 817,385 | +0.52(+4.72%) |
Oct 23, 2018 | 10.94 | 11.01 | 10.88 | 10.93 | 380,596 | -0.52(-4.58%) |
Oct 22, 2018 | 11.51 | 11.59 | 11.34 | 11.45 | 468,266 | +0.11(+1.01%) |
Oct 19, 2018 | 11.13 | 11.46 | 11.13 | 11.34 | 524,121 | +0.53(+4.85%) |
Oct 18, 2018 | 10.90 | 10.96 | 10.77 | 10.81 | 452,164 | +0.19(+1.80%) |
Oct 17, 2018 | 10.67 | 10.72 | 10.56 | 10.62 | 290,301 | +0.06(+0.54%) |
Oct 16, 2018 | 10.57 | 10.63 | 10.52 | 10.57 | 216,912 | +0.04(+0.36%) |
Oct 15, 2018 | 10.46 | 10.56 | 10.44 | 10.53 | 632,749 | +0.22(+2.13%) |
Oct 12, 2018 | 10.33 | 10.43 | 10.29 | 10.31 | 296,998 | +0.27(+2.66%) |
Oct 11, 2018 | 10.13 | 10.16 | 10.04 | 10.04 | 619,878 | -0.37(-3.57%) |
Oct 10, 2018 | 10.67 | 10.69 | 10.41 | 10.41 | 539,815 | -0.71(-6.35%) |
Oct 09, 2018 | 11.08 | 11.13 | 11.03 | 11.12 | 303,826 | +0.00(+0.00%) |
Oct 08, 2018 | 11.07 | 11.17 | 11.04 | 11.12 | 377,180 | -0.24(-2.10%) |
Oct 05, 2018 | 11.44 | 11.47 | 11.31 | 11.36 | 199,884 | -0.06(-0.50%) |
Oct 04, 2018 | 11.71 | 11.72 | 11.42 | 11.42 | 346,570 | -0.58(-4.85%) |
Oct 03, 2018 | 12.12 | 12.16 | 11.98 | 12.00 | 263,734 | -0.23(-1.87%) |
Oct 02, 2018 | 12.26 | 12.31 | 12.23 | 12.23 | 248,169 | -0.24(-1.91%) |
Oct 01, 2018 | 12.51 | 12.57 | 12.39 | 12.47 | 501,639 | -0.11(-0.84%) |
Sep 28, 2018 | 12.53 | 12.66 | 12.53 | 12.57 | 346,551 | +0.08(+0.61%) |
Sep 27, 2018 | 12.35 | 12.52 | 12.30 | 12.49 | 644,933 | +0.41(+3.40%) |
Sep 26, 2018 | 12.15 | 12.18 | 12.06 | 12.08 | 365,639 | +0.00(+0.00%) |
Sep 25, 2018 | 12.04 | 12.15 | 12.03 | 12.08 | 242,435 | +0.04(+0.32%) |
Sep 24, 2018 | 12.22 | 12.22 | 12.03 | 12.05 | 256,896 | -0.17(-1.41%) |
Sep 21, 2018 | 12.30 | 12.30 | 12.21 | 12.22 | 368,970 | -0.03(-0.23%) |
Sep 20, 2018 | 12.23 | 12.32 | 12.22 | 12.25 | 256,795 | +0.03(+0.23%) |
Sep 19, 2018 | 12.39 | 12.39 | 12.20 | 12.22 | 295,053 | -0.35(-2.81%) |
Sep 18, 2018 | 12.44 | 12.58 | 12.43 | 12.57 | 315,246 | -0.08(-0.60%) |
Sep 17, 2018 | 12.52 | 12.66 | 12.52 | 12.65 | 143,492 | +0.01(+0.08%) |
Sep 14, 2018 | 12.71 | 12.77 | 12.64 | 12.64 | 181,342 | -0.16(-1.27%) |
Sep 13, 2018 | 12.82 | 12.86 | 12.72 | 12.80 | 282,721 | -0.11(-0.89%) |
Sep 12, 2018 | 12.71 | 12.91 | 12.62 | 12.91 | 837,620 | +0.10(+0.82%) |
Sep 11, 2018 | 12.63 | 12.82 | 12.60 | 12.81 | 226,022 | +0.20(+1.59%) |
Sep 10, 2018 | 12.69 | 12.78 | 12.56 | 12.61 | 485,704 | -0.11(-0.83%) |
Sep 07, 2018 | 12.76 | 12.83 | 12.71 | 12.71 | 170,446 | -0.13(-1.04%) |
Sep 06, 2018 | 12.79 | 12.90 | 12.79 | 12.85 | 142,287 | -0.02(-0.15%) |
Sep 05, 2018 | 12.71 | 12.91 | 12.71 | 12.87 | 253,298 | +0.18(+1.43%) |
Sep 04, 2018 | 12.64 | 12.81 | 12.61 | 12.69 | 187,385 | -0.31(-2.42%) |
Aug 31, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.05(+0.37%) | |
Aug 30, 2018 | 12.99 | 13.03 | 12.95 | 12.95 | 179,768 | -0.18(-1.38%) |
Aug 29, 2018 | 13.13 | 13.16 | 13.05 | 13.13 | 227,585 | -0.10(-0.79%) |
Aug 28, 2018 | 13.24 | 13.33 | 13.22 | 13.24 | 165,991 | +0.00(+0.00%) |
Aug 27, 2018 | 13.13 | 13.27 | 13.10 | 13.24 | 258,570 | +0.11(+0.87%) |
Aug 24, 2018 | 13.04 | 13.14 | 13.04 | 13.13 | 271,751 | +0.31(+2.38%) |
Aug 23, 2018 | 12.86 | 12.91 | 12.81 | 12.82 | 458,575 | -0.19(-1.47%) |
Aug 22, 2018 | 12.91 | 13.05 | 12.91 | 13.01 | 491,628 | +0.02(+0.15%) |
Aug 21, 2018 | 12.95 | 13.03 | 12.94 | 12.99 | 434,665 | -0.02(-0.15%) |
Aug 20, 2018 | 13.09 | 13.11 | 12.90 | 13.01 | 1,131,295 | +0.04(+0.29%) |
Aug 17, 2018 | 12.85 | 13.00 | 12.85 | 12.97 | 343,198 | +0.15(+1.19%) |
Aug 16, 2018 | 12.85 | 12.95 | 12.78 | 12.82 | 433,965 | +0.21(+1.67%) |
Aug 15, 2018 | 12.64 | 12.66 | 12.51 | 12.61 | 383,839 | -0.10(-0.75%) |
Aug 14, 2018 | 12.60 | 12.76 | 12.58 | 12.71 | 763,266 | +0.49(+3.98%) |
Aug 13, 2018 | 12.72 | 12.84 | 12.22 | 12.22 | 525,784 | -0.95(-7.25%) |
Aug 10, 2018 | 13.15 | 13.27 | 13.14 | 13.17 | 401,550 | +0.05(+0.36%) |
Aug 09, 2018 | 13.12 | 13.21 | 13.09 | 13.13 | 300,011 | +0.19(+1.48%) |
Aug 08, 2018 | 12.74 | 12.97 | 12.74 | 12.93 | 228,895 | +0.18(+1.42%) |
Aug 07, 2018 | 12.81 | 13.01 | 12.73 | 12.75 | 244,842 | -0.24(-1.84%) |
Aug 06, 2018 | 13.15 | 13.15 | 12.89 | 12.99 | 333,044 | -0.57(-4.22%) |
Aug 03, 2018 | 13.44 | 13.59 | 13.37 | 13.56 | 242,313 | +0.20(+1.50%) |
Aug 02, 2018 | 13.41 | 13.43 | 13.26 | 13.36 | 354,623 | -0.29(-2.10%) |