Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.92 | 10.92 | 10.82 | 10.85 | 18,302 | -0.06(-0.59%) |
Oct 30, 2018 | 10.92 | 10.94 | 10.89 | 10.92 | 25,930 | +0.01(+0.08%) |
Oct 29, 2018 | 10.91 | 11.01 | 10.81 | 10.91 | 28,378 | +0.16(+1.53%) |
Oct 26, 2018 | 10.90 | 10.95 | 10.74 | 10.74 | 69,283 | -0.17(-1.59%) |
Oct 25, 2018 | 10.92 | 10.92 | 10.75 | 10.92 | 17,515 | +0.14(+1.27%) |
Oct 24, 2018 | 10.81 | 10.91 | 10.78 | 10.78 | 14,292 | -0.10(-0.92%) |
Oct 23, 2018 | 11.01 | 11.05 | 10.78 | 10.88 | 18,631 | -0.18(-1.65%) |
Oct 22, 2018 | 10.93 | 11.60 | 10.93 | 11.06 | 14,115 | +0.22(+2.02%) |
Oct 19, 2018 | 11.10 | 11.31 | 10.84 | 10.84 | 22,985 | -0.35(-3.10%) |
Oct 18, 2018 | 11.30 | 11.42 | 11.11 | 11.19 | 10,892 | -0.06(-0.57%) |
Oct 17, 2018 | 11.33 | 11.33 | 11.06 | 11.26 | 5,638 | -0.03(-0.24%) |
Oct 16, 2018 | 11.18 | 11.60 | 11.14 | 11.28 | 29,141 | +0.19(+1.73%) |
Oct 15, 2018 | 11.04 | 11.24 | 11.01 | 11.09 | 22,614 | -0.01(-0.08%) |
Oct 12, 2018 | 11.49 | 11.55 | 11.10 | 11.10 | 36,557 | -0.34(-2.95%) |
Oct 11, 2018 | 11.64 | 11.84 | 11.37 | 11.44 | 9,447 | -0.27(-2.34%) |
Oct 10, 2018 | 11.91 | 12.06 | 11.71 | 11.71 | 32,246 | -0.21(-1.76%) |
Oct 09, 2018 | 11.77 | 12.01 | 11.77 | 11.92 | 25,951 | +0.06(+0.54%) |
Oct 08, 2018 | 11.81 | 11.88 | 11.68 | 11.86 | 16,270 | +0.10(+0.85%) |
Oct 05, 2018 | 11.69 | 11.80 | 11.65 | 11.76 | 11,930 | +0.16(+1.34%) |
Oct 04, 2018 | 11.55 | 11.68 | 11.47 | 11.60 | 19,797 | +0.10(+0.87%) |
Oct 03, 2018 | 11.50 | 11.58 | 11.24 | 11.50 | 14,113 | +0.08(+0.72%) |
Oct 02, 2018 | 11.44 | 11.48 | 11.28 | 11.42 | 17,551 | -0.10(-0.87%) |
Oct 01, 2018 | 12.01 | 12.01 | 11.51 | 11.52 | 28,512 | -0.49(-4.11%) |
Sep 28, 2018 | 11.97 | 12.01 | 11.92 | 12.01 | 14,228 | +0.05(+0.38%) |
Sep 27, 2018 | 11.88 | 12.01 | 11.83 | 11.97 | 24,655 | +0.00(+0.00%) |
Sep 26, 2018 | 12.06 | 12.06 | 11.92 | 11.97 | 9,132 | -0.18(-1.50%) |
Sep 25, 2018 | 12.20 | 12.20 | 12.01 | 12.15 | 8,476 | +0.00(+0.00%) |
Sep 24, 2018 | 12.15 | 12.29 | 12.01 | 12.15 | 11,303 | -0.05(-0.37%) |
Sep 21, 2018 | 12.38 | 12.43 | 12.20 | 12.20 | 77,492 | -0.27(-2.20%) |
Sep 20, 2018 | 12.43 | 12.56 | 12.36 | 12.47 | 14,286 | +0.05(+0.37%) |
Sep 19, 2018 | 12.43 | 12.52 | 12.43 | 12.43 | 12,008 | +0.00(+0.00%) |
Sep 18, 2018 | 12.52 | 12.52 | 12.43 | 12.43 | 13,411 | +0.00(+0.00%) |
Sep 17, 2018 | 12.56 | 12.56 | 12.29 | 12.43 | 19,294 | +0.05(+0.37%) |
Sep 14, 2018 | 12.47 | 12.47 | 12.31 | 12.38 | 22,875 | +0.00(+0.00%) |
Sep 13, 2018 | 12.43 | 12.56 | 12.33 | 12.38 | 18,044 | -0.05(-0.37%) |
Sep 12, 2018 | 12.65 | 12.70 | 12.33 | 12.43 | 26,025 | -0.23(-1.80%) |
Sep 11, 2018 | 12.84 | 12.93 | 12.65 | 12.65 | 19,178 | -0.23(-1.77%) |
Sep 10, 2018 | 12.97 | 13.06 | 12.52 | 12.88 | 29,946 | -0.18(-1.40%) |
Sep 07, 2018 | 13.16 | 13.16 | 12.97 | 13.06 | 20,358 | -0.09(-0.69%) |
Sep 06, 2018 | 13.16 | 13.18 | 13.09 | 13.16 | 40,719 | +0.00(+0.00%) |
Sep 05, 2018 | 13.25 | 13.25 | 13.11 | 13.16 | 12,390 | +0.00(+0.00%) |
Sep 04, 2018 | 13.02 | 13.20 | 13.02 | 13.16 | 40,962 | +0.09(+0.70%) |
Aug 31, 2018 | 13.06 | 13.06 | 13.06 | 0 | +0.05(+0.35%) | |
Aug 30, 2018 | 13.02 | 13.16 | 12.97 | 13.02 | 20,845 | +0.05(+0.35%) |
Aug 29, 2018 | 12.79 | 13.02 | 12.70 | 12.97 | 70,246 | +0.00(+0.00%) |
Aug 28, 2018 | 12.97 | 12.97 | 12.84 | 12.97 | 10,159 | -0.05(-0.35%) |
Aug 27, 2018 | 13.11 | 13.16 | 12.93 | 13.02 | 9,643 | -0.09(-0.70%) |
Aug 24, 2018 | 13.29 | 13.29 | 13.06 | 13.11 | 18,935 | -0.09(-0.69%) |
Aug 23, 2018 | 13.11 | 13.25 | 13.11 | 13.20 | 9,742 | +0.05(+0.35%) |
Aug 22, 2018 | 13.20 | 13.29 | 13.06 | 13.16 | 20,002 | -0.05(-0.35%) |
Aug 21, 2018 | 13.25 | 13.43 | 13.16 | 13.20 | 18,575 | -0.05(-0.34%) |
Aug 20, 2018 | 13.25 | 13.38 | 13.11 | 13.25 | 15,496 | +0.05(+0.35%) |
Aug 17, 2018 | 12.84 | 13.25 | 12.65 | 13.20 | 85,482 | +0.34(+2.66%) |
Aug 16, 2018 | 12.79 | 12.88 | 12.75 | 12.86 | 15,822 | +0.11(+0.90%) |
Aug 15, 2018 | 12.88 | 13.11 | 12.75 | 12.75 | 12,000 | -0.14(-1.06%) |
Aug 14, 2018 | 12.84 | 12.93 | 12.70 | 12.88 | 62,682 | +0.14(+1.08%) |
Aug 13, 2018 | 12.97 | 12.97 | 12.65 | 12.75 | 29,398 | -0.05(-0.36%) |
Aug 10, 2018 | 12.93 | 12.93 | 12.75 | 12.79 | 21,233 | -0.14(-1.06%) |
Aug 09, 2018 | 12.88 | 13.06 | 12.77 | 12.93 | 25,095 | +0.03(+0.21%) |
Aug 08, 2018 | 12.67 | 12.95 | 12.63 | 12.90 | 40,731 | +0.23(+1.80%) |
Aug 07, 2018 | 12.72 | 12.86 | 12.63 | 12.67 | 25,766 | -0.05(-0.36%) |
Aug 06, 2018 | 12.67 | 12.72 | 12.58 | 12.72 | 14,945 | +0.09(+0.72%) |
Aug 03, 2018 | 12.67 | 12.81 | 12.63 | 12.63 | 32,576 | -0.18(-1.42%) |
Aug 02, 2018 | 12.90 | 12.95 | 12.40 | 12.81 | 13,403 | -0.09(-0.71%) |