Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.30 | 12.90 | 12.17 | 12.83 | 29,329 | +0.60(+4.91%) |
Oct 30, 2018 | 11.68 | 12.28 | 11.68 | 12.23 | 18,837 | +0.46(+3.91%) |
Oct 29, 2018 | 11.94 | 11.97 | 11.57 | 11.77 | 48,656 | -0.12(-1.01%) |
Oct 26, 2018 | 11.90 | 12.00 | 11.78 | 11.89 | 56,900 | -0.03(-0.25%) |
Oct 25, 2018 | 11.78 | 12.07 | 11.78 | 11.92 | 19,525 | +0.22(+1.88%) |
Oct 24, 2018 | 12.08 | 12.18 | 11.59 | 11.70 | 40,788 | -0.30(-2.50%) |
Oct 23, 2018 | 12.20 | 12.40 | 11.74 | 12.00 | 59,256 | -0.37(-2.99%) |
Oct 22, 2018 | 12.61 | 12.65 | 12.30 | 12.37 | 8,547 | -0.18(-1.43%) |
Oct 19, 2018 | 12.95 | 12.95 | 12.25 | 12.55 | 14,300 | -0.35(-2.71%) |
Oct 18, 2018 | 13.01 | 13.05 | 12.82 | 12.90 | 18,785 | -0.06(-0.46%) |
Oct 17, 2018 | 12.84 | 13.10 | 12.84 | 12.96 | 22,163 | +0.00(+0.00%) |
Oct 16, 2018 | 12.90 | 13.01 | 12.70 | 12.96 | 53,869 | +0.13(+1.01%) |
Oct 15, 2018 | 12.67 | 12.86 | 12.64 | 12.83 | 18,737 | +0.21(+1.66%) |
Oct 12, 2018 | 12.68 | 12.92 | 12.22 | 12.62 | 43,100 | +0.10(+0.80%) |
Oct 11, 2018 | 12.00 | 12.68 | 12.00 | 12.52 | 25,656 | +0.41(+3.39%) |
Oct 10, 2018 | 12.66 | 12.76 | 12.05 | 12.11 | 45,585 | -0.67(-5.24%) |
Oct 09, 2018 | 12.58 | 12.94 | 12.35 | 12.78 | 27,343 | +0.13(+1.03%) |
Oct 08, 2018 | 13.11 | 13.25 | 12.58 | 12.65 | 25,151 | -0.58(-4.38%) |
Oct 05, 2018 | 13.47 | 13.49 | 13.16 | 13.23 | 41,600 | -0.16(-1.19%) |
Oct 04, 2018 | 13.38 | 13.53 | 13.00 | 13.39 | 29,690 | +0.02(+0.15%) |
Oct 03, 2018 | 13.64 | 13.68 | 13.36 | 13.37 | 24,662 | -0.11(-0.82%) |
Oct 02, 2018 | 13.67 | 13.69 | 13.42 | 13.48 | 27,469 | -0.20(-1.46%) |
Oct 01, 2018 | 13.26 | 13.87 | 13.26 | 13.68 | 38,017 | +0.54(+4.11%) |
Sep 28, 2018 | 13.05 | 13.19 | 13.04 | 13.14 | 40,900 | +0.12(+0.92%) |
Sep 27, 2018 | 13.22 | 13.39 | 12.86 | 13.02 | 72,346 | +0.03(+0.23%) |
Sep 26, 2018 | 13.49 | 13.49 | 12.97 | 12.99 | 9,321 | -0.39(-2.91%) |
Sep 25, 2018 | 13.03 | 13.47 | 12.93 | 13.38 | 25,451 | +0.32(+2.45%) |
Sep 24, 2018 | 13.01 | 13.46 | 12.86 | 13.06 | 28,288 | -0.06(-0.46%) |
Sep 21, 2018 | 13.50 | 13.80 | 13.02 | 13.12 | 53,300 | -0.45(-3.32%) |
Sep 20, 2018 | 13.28 | 13.57 | 13.07 | 13.57 | 40,677 | +0.36(+2.73%) |
Sep 19, 2018 | 12.79 | 13.41 | 12.78 | 13.21 | 55,923 | +0.48(+3.77%) |
Sep 18, 2018 | 12.53 | 12.76 | 12.31 | 12.73 | 25,116 | +0.19(+1.52%) |
Sep 17, 2018 | 12.89 | 12.96 | 12.50 | 12.54 | 29,540 | -0.35(-2.72%) |
Sep 14, 2018 | 12.69 | 12.98 | 12.66 | 12.89 | 44,800 | +0.23(+1.82%) |
Sep 13, 2018 | 12.15 | 12.98 | 12.15 | 12.66 | 147,158 | +0.51(+4.20%) |
Sep 12, 2018 | 11.95 | 12.22 | 11.82 | 12.15 | 32,390 | +0.24(+2.02%) |
Sep 11, 2018 | 11.72 | 12.00 | 11.72 | 11.91 | 16,959 | +0.21(+1.79%) |
Sep 10, 2018 | 11.61 | 11.90 | 11.61 | 11.70 | 25,760 | -0.06(-0.51%) |
Sep 07, 2018 | 11.80 | 11.93 | 11.74 | 11.76 | 53,400 | +0.08(+0.68%) |
Sep 06, 2018 | 11.26 | 11.88 | 11.25 | 11.68 | 50,395 | +0.35(+3.09%) |
Sep 05, 2018 | 11.90 | 11.90 | 11.32 | 11.33 | 58,088 | -0.57(-4.79%) |
Sep 04, 2018 | 11.83 | 11.97 | 11.72 | 11.90 | 38,980 | +0.00(+0.00%) |
Aug 31, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.02(+0.17%) | |
Aug 30, 2018 | 11.99 | 11.99 | 11.75 | 11.88 | 25,060 | -0.05(-0.42%) |
Aug 29, 2018 | 11.94 | 11.99 | 11.71 | 11.93 | 32,725 | -0.02(-0.17%) |
Aug 28, 2018 | 11.88 | 12.00 | 11.78 | 11.95 | 48,096 | +0.17(+1.44%) |
Aug 27, 2018 | 11.36 | 11.95 | 11.36 | 11.78 | 48,433 | +0.44(+3.88%) |
Aug 24, 2018 | 12.01 | 12.22 | 11.10 | 11.34 | 78,400 | -0.79(-6.51%) |
Aug 23, 2018 | 11.87 | 12.15 | 11.87 | 12.13 | 86,988 | +0.14(+1.17%) |
Aug 22, 2018 | 12.00 | 12.00 | 11.91 | 11.99 | 28,666 | +0.03(+0.25%) |
Aug 21, 2018 | 12.00 | 12.00 | 11.77 | 11.96 | 32,178 | -0.04(-0.33%) |
Aug 20, 2018 | 11.94 | 12.08 | 11.81 | 12.00 | 45,621 | +0.06(+0.50%) |
Aug 17, 2018 | 12.15 | 12.16 | 11.78 | 11.94 | 73,100 | -0.16(-1.32%) |
Aug 16, 2018 | 11.79 | 12.15 | 11.78 | 12.10 | 177,366 | +0.31(+2.63%) |
Aug 15, 2018 | 11.30 | 11.86 | 11.27 | 11.79 | 108,706 | +0.35(+3.06%) |
Aug 14, 2018 | 11.34 | 11.55 | 11.06 | 11.44 | 129,461 | +0.14(+1.24%) |
Aug 13, 2018 | 10.91 | 11.63 | 10.78 | 11.30 | 162,962 | -0.08(-0.70%) |
Aug 10, 2018 | 11.00 | 11.50 | 10.65 | 11.38 | 387,000 | +1.73(+17.93%) |
Aug 09, 2018 | 9.030 | 9.670 | 9.030 | 9.650 | 63,220 | +0.60(+6.63%) |
Aug 08, 2018 | 8.750 | 9.130 | 8.340 | 9.050 | 128,857 | -0.02(-0.28%) |
Aug 07, 2018 | 9.060 | 9.110 | 8.535 | 9.075 | 40,133 | +0.01(+0.11%) |
Aug 06, 2018 | 9.070 | 9.180 | 9.000 | 9.065 | 45,247 | -0.02(-0.17%) |
Aug 03, 2018 | 9.310 | 9.370 | 9.060 | 9.080 | 50,600 | -0.32(-3.40%) |
Aug 02, 2018 | 9.720 | 9.810 | 9.250 | 9.400 | 37,178 | -0.36(-3.69%) |