Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.16 | 11.16 | 10.91 | 10.95 | 13,003 | +0.13(+1.20%) |
Oct 30, 2018 | 10.73 | 10.86 | 10.73 | 10.82 | 13,329 | +0.16(+1.50%) |
Oct 29, 2018 | 10.87 | 10.91 | 10.57 | 10.66 | 36,404 | -0.23(-2.11%) |
Oct 26, 2018 | 10.81 | 10.92 | 10.80 | 10.89 | 24,400 | +0.02(+0.18%) |
Oct 25, 2018 | 10.77 | 10.97 | 10.77 | 10.87 | 113,654 | -0.05(-0.46%) |
Oct 24, 2018 | 11.09 | 11.10 | 10.92 | 10.92 | 22,688 | -0.29(-2.54%) |
Oct 23, 2018 | 11.00 | 11.22 | 11.00 | 11.21 | 25,915 | -0.12(-1.10%) |
Oct 22, 2018 | 11.32 | 11.36 | 11.30 | 11.33 | 12,388 | +0.24(+2.16%) |
Oct 19, 2018 | 11.15 | 11.19 | 11.07 | 11.09 | 43,600 | +0.02(+0.18%) |
Oct 18, 2018 | 11.20 | 11.20 | 11.02 | 11.07 | 21,204 | -0.21(-1.86%) |
Oct 17, 2018 | 11.28 | 11.35 | 11.23 | 11.28 | 10,409 | -0.09(-0.75%) |
Oct 16, 2018 | 11.27 | 11.37 | 11.27 | 11.37 | 9,239 | +0.23(+2.11%) |
Oct 15, 2018 | 11.12 | 11.18 | 11.12 | 11.13 | 14,663 | -0.12(-1.07%) |
Oct 12, 2018 | 11.26 | 11.28 | 11.18 | 11.25 | 7,000 | +0.00(+0.00%) |
Oct 11, 2018 | 11.30 | 11.30 | 11.15 | 11.25 | 12,140 | -0.13(-1.19%) |
Oct 10, 2018 | 11.44 | 11.51 | 11.38 | 11.38 | 18,893 | -0.17(-1.43%) |
Oct 09, 2018 | 11.69 | 11.69 | 11.51 | 11.55 | 10,490 | -0.13(-1.16%) |
Oct 08, 2018 | 11.62 | 11.71 | 11.58 | 11.69 | 12,339 | +0.18(+1.52%) |
Oct 05, 2018 | 11.51 | 11.54 | 11.39 | 11.51 | 4,900 | +0.04(+0.35%) |
Oct 04, 2018 | 11.14 | 11.61 | 11.14 | 11.47 | 8,383 | -0.29(-2.47%) |
Oct 03, 2018 | 11.90 | 11.90 | 11.70 | 11.76 | 14,910 | -0.17(-1.42%) |
Oct 02, 2018 | 11.89 | 11.93 | 11.87 | 11.93 | 9,433 | -0.27(-2.21%) |
Oct 01, 2018 | 12.26 | 12.29 | 12.20 | 12.20 | 3,688 | -0.04(-0.33%) |
Sep 28, 2018 | 12.17 | 12.24 | 12.17 | 12.24 | 14,300 | -0.03(-0.20%) |
Sep 27, 2018 | 12.00 | 12.30 | 12.00 | 12.27 | 3,328 | +0.05(+0.45%) |
Sep 26, 2018 | 12.39 | 12.39 | 12.21 | 12.21 | 55,732 | +0.04(+0.33%) |
Sep 25, 2018 | 11.96 | 12.19 | 11.96 | 12.17 | 11,380 | +0.07(+0.55%) |
Sep 24, 2018 | 12.10 | 12.13 | 12.10 | 12.10 | 1,228 | -0.18(-1.43%) |
Sep 21, 2018 | 12.13 | 12.31 | 12.13 | 12.28 | 8,800 | +0.40(+3.37%) |
Sep 20, 2018 | 11.84 | 11.90 | 11.80 | 11.88 | 24,240 | -0.04(-0.34%) |
Sep 19, 2018 | 11.91 | 11.98 | 11.90 | 11.92 | 24,291 | +0.04(+0.34%) |
Sep 18, 2018 | 11.80 | 11.88 | 11.80 | 11.88 | 7,477 | +0.33(+2.81%) |
Sep 17, 2018 | 11.61 | 11.62 | 11.55 | 11.55 | 10,674 | +0.03(+0.22%) |
Sep 14, 2018 | 11.58 | 11.66 | 11.48 | 11.53 | 8,300 | -0.19(-1.58%) |
Sep 13, 2018 | 11.75 | 11.76 | 11.66 | 11.71 | 10,221 | +0.10(+0.86%) |
Sep 12, 2018 | 11.44 | 11.67 | 11.44 | 11.62 | 17,116 | +0.07(+0.61%) |
Sep 11, 2018 | 11.52 | 11.55 | 11.45 | 11.54 | 43,711 | -0.09(-0.77%) |
Sep 10, 2018 | 11.64 | 11.65 | 11.62 | 11.63 | 11,771 | +0.02(+0.13%) |
Sep 07, 2018 | 11.54 | 11.83 | 11.54 | 11.62 | 10,500 | -0.14(-1.19%) |
Sep 06, 2018 | 11.74 | 11.81 | 11.74 | 11.76 | 17,216 | -0.09(-0.76%) |
Sep 05, 2018 | 11.86 | 11.90 | 11.85 | 11.85 | 7,666 | -0.12(-1.00%) |
Sep 04, 2018 | 11.85 | 11.97 | 11.85 | 11.97 | 7,724 | -0.15(-1.24%) |
Aug 31, 2018 | 12.12 | 12.12 | 12.12 | 0 | +0.24(+2.02%) | |
Aug 30, 2018 | 12.10 | 12.10 | 11.84 | 11.88 | 5,991 | -0.38(-3.07%) |
Aug 29, 2018 | 12.22 | 12.37 | 12.22 | 12.26 | 2,394 | +0.18(+1.46%) |
Aug 28, 2018 | 12.16 | 12.20 | 12.01 | 12.08 | 22,219 | -0.02(-0.17%) |
Aug 27, 2018 | 12.08 | 12.23 | 12.08 | 12.10 | 3,836 | +0.18(+1.51%) |
Aug 24, 2018 | 11.90 | 11.96 | 11.88 | 11.92 | 4,200 | +0.21(+1.79%) |
Aug 23, 2018 | 11.85 | 11.85 | 11.71 | 11.71 | 2,155 | -0.19(-1.60%) |
Aug 22, 2018 | 11.86 | 11.94 | 11.86 | 11.90 | 7,749 | +0.09(+0.72%) |
Aug 21, 2018 | 11.77 | 11.86 | 11.77 | 11.81 | 10,130 | +0.09(+0.81%) |
Aug 20, 2018 | 11.60 | 11.73 | 11.60 | 11.72 | 55,496 | +0.08(+0.64%) |
Aug 17, 2018 | 11.50 | 11.68 | 11.43 | 11.64 | 11,300 | -0.09(-0.77%) |
Aug 16, 2018 | 11.51 | 11.81 | 11.51 | 11.73 | 13,078 | +0.01(+0.09%) |
Aug 15, 2018 | 11.58 | 11.76 | 11.58 | 11.72 | 45,005 | -0.30(-2.54%) |
Aug 14, 2018 | 11.96 | 12.03 | 11.91 | 12.03 | 14,754 | +0.20(+1.67%) |
Aug 13, 2018 | 11.63 | 11.90 | 11.63 | 11.83 | 16,451 | -0.01(-0.06%) |
Aug 10, 2018 | 11.89 | 11.89 | 11.72 | 11.84 | 12,500 | -0.24(-1.99%) |
Aug 09, 2018 | 12.04 | 12.15 | 12.04 | 12.08 | 8,865 | +0.05(+0.42%) |
Aug 08, 2018 | 11.94 | 12.03 | 11.92 | 12.03 | 5,566 | -0.05(-0.41%) |
Aug 07, 2018 | 12.13 | 12.16 | 12.08 | 12.08 | 9,669 | +0.02(+0.12%) |
Aug 06, 2018 | 12.04 | 12.10 | 12.02 | 12.06 | 7,212 | -0.05(-0.45%) |
Aug 03, 2018 | 11.98 | 12.12 | 11.98 | 12.12 | 13,500 | +0.14(+1.17%) |
Aug 02, 2018 | 11.94 | 12.02 | 11.85 | 11.98 | 4,105 | -0.06(-0.51%) |