Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.12 | 12.12 | 11.78 | 11.87 | 828,510 | -0.19(-1.55%) |
Oct 30, 2018 | 11.88 | 12.17 | 11.88 | 12.05 | 773,188 | +0.18(+1.51%) |
Oct 29, 2018 | 11.70 | 11.97 | 11.70 | 11.88 | 657,330 | +0.24(+2.06%) |
Oct 26, 2018 | 11.74 | 11.78 | 11.44 | 11.64 | 827,791 | -0.13(-1.15%) |
Oct 25, 2018 | 11.29 | 11.80 | 11.25 | 11.77 | 669,337 | +0.47(+4.18%) |
Oct 24, 2018 | 11.37 | 11.47 | 11.21 | 11.30 | 955,765 | -0.28(-2.46%) |
Oct 23, 2018 | 11.58 | 11.68 | 11.43 | 11.58 | 523,403 | -0.02(-0.19%) |
Oct 22, 2018 | 11.79 | 11.93 | 11.59 | 11.61 | 396,487 | -0.13(-1.15%) |
Oct 19, 2018 | 11.64 | 11.82 | 11.64 | 11.74 | 420,435 | +0.07(+0.58%) |
Oct 18, 2018 | 11.73 | 11.80 | 11.61 | 11.67 | 567,467 | -0.07(-0.57%) |
Oct 17, 2018 | 11.68 | 11.79 | 11.61 | 11.74 | 533,546 | +0.04(+0.38%) |
Oct 16, 2018 | 11.42 | 11.76 | 11.21 | 11.70 | 829,486 | +0.33(+2.90%) |
Oct 15, 2018 | 11.23 | 11.50 | 11.23 | 11.37 | 572,173 | +0.06(+0.53%) |
Oct 12, 2018 | 11.62 | 11.62 | 11.27 | 11.31 | 612,902 | -0.17(-1.50%) |
Oct 11, 2018 | 11.72 | 11.78 | 11.48 | 11.48 | 783,854 | -0.24(-2.05%) |
Oct 10, 2018 | 11.83 | 11.99 | 11.71 | 11.72 | 739,541 | -0.15(-1.26%) |
Oct 09, 2018 | 11.97 | 12.03 | 11.82 | 11.87 | 688,508 | -0.07(-0.63%) |
Oct 08, 2018 | 11.61 | 11.97 | 11.61 | 11.94 | 731,260 | +0.34(+2.90%) |
Oct 05, 2018 | 11.62 | 11.71 | 11.55 | 11.61 | 691,383 | +0.01(+0.06%) |
Oct 04, 2018 | 11.67 | 11.73 | 11.52 | 11.60 | 965,040 | -0.14(-1.16%) |
Oct 03, 2018 | 12.00 | 12.09 | 11.65 | 11.73 | 1,005,562 | -0.26(-2.20%) |
Oct 02, 2018 | 12.18 | 12.31 | 11.99 | 12.00 | 863,312 | -0.15(-1.27%) |
Oct 01, 2018 | 12.48 | 12.48 | 12.15 | 12.15 | 1,262,836 | -0.07(-0.60%) |
Sep 28, 2018 | 11.97 | 12.23 | 11.97 | 12.23 | 680,069 | +0.26(+2.15%) |
Sep 27, 2018 | 11.96 | 12.07 | 11.95 | 11.97 | 358,488 | +0.04(+0.37%) |
Sep 26, 2018 | 12.07 | 12.13 | 11.91 | 11.93 | 572,854 | -0.14(-1.16%) |
Sep 25, 2018 | 11.96 | 12.13 | 11.94 | 12.07 | 589,590 | +0.12(+0.98%) |
Sep 24, 2018 | 12.24 | 12.30 | 11.89 | 11.95 | 572,770 | -0.32(-2.63%) |
Sep 21, 2018 | 12.22 | 12.40 | 12.20 | 12.27 | 2,162,360 | +0.03(+0.24%) |
Sep 20, 2018 | 12.08 | 12.24 | 11.96 | 12.24 | 538,458 | +0.17(+1.40%) |
Sep 19, 2018 | 12.34 | 12.34 | 12.04 | 12.07 | 738,101 | -0.25(-2.03%) |
Sep 18, 2018 | 12.23 | 12.34 | 12.19 | 12.32 | 590,379 | +0.09(+0.72%) |
Sep 17, 2018 | 12.20 | 12.34 | 12.13 | 12.23 | 996,189 | +0.02(+0.18%) |
Sep 14, 2018 | 12.51 | 12.52 | 12.11 | 12.21 | 1,276,935 | -0.32(-2.58%) |
Sep 13, 2018 | 12.55 | 12.62 | 12.44 | 12.54 | 644,343 | +0.05(+0.41%) |
Sep 12, 2018 | 12.59 | 12.65 | 12.48 | 12.48 | 514,528 | -0.10(-0.76%) |
Sep 11, 2018 | 12.75 | 12.76 | 12.54 | 12.58 | 581,087 | -0.19(-1.49%) |
Sep 10, 2018 | 12.71 | 12.81 | 12.65 | 12.77 | 671,956 | +0.11(+0.87%) |
Sep 07, 2018 | 12.79 | 12.81 | 12.59 | 12.66 | 515,158 | -0.18(-1.37%) |
Sep 06, 2018 | 12.80 | 12.95 | 12.79 | 12.84 | 589,187 | +0.06(+0.46%) |
Sep 05, 2018 | 12.62 | 12.87 | 12.53 | 12.78 | 590,512 | +0.12(+0.99%) |
Sep 04, 2018 | 12.82 | 12.95 | 12.60 | 12.65 | 767,648 | -0.18(-1.43%) |
Aug 31, 2018 | 12.84 | 12.84 | 12.84 | 0 | -0.11(-0.85%) | |
Aug 30, 2018 | 12.95 | 13.03 | 12.89 | 12.95 | 652,202 | -0.02(-0.17%) |
Aug 29, 2018 | 12.95 | 13.03 | 12.89 | 12.97 | 758,078 | +0.04(+0.28%) |
Aug 28, 2018 | 12.67 | 12.95 | 12.63 | 12.93 | 619,948 | +0.27(+2.15%) |
Aug 27, 2018 | 12.81 | 12.90 | 12.62 | 12.66 | 780,082 | -0.20(-1.54%) |
Aug 24, 2018 | 12.81 | 12.88 | 12.76 | 12.86 | 463,275 | +0.06(+0.46%) |
Aug 23, 2018 | 12.79 | 12.81 | 12.72 | 12.80 | 464,095 | +0.02(+0.17%) |
Aug 22, 2018 | 12.80 | 12.86 | 12.68 | 12.78 | 504,870 | -0.05(-0.40%) |
Aug 21, 2018 | 12.81 | 12.88 | 12.77 | 12.83 | 569,904 | +0.01(+0.06%) |
Aug 20, 2018 | 12.86 | 12.98 | 12.81 | 12.82 | 585,835 | +0.01(+0.06%) |
Aug 17, 2018 | 12.70 | 12.90 | 12.65 | 12.81 | 897,817 | +0.08(+0.63%) |
Aug 16, 2018 | 12.52 | 12.74 | 12.48 | 12.73 | 763,915 | +0.23(+1.88%) |
Aug 15, 2018 | 12.38 | 12.57 | 12.37 | 12.50 | 1,108,377 | +0.12(+0.95%) |
Aug 14, 2018 | 12.12 | 12.40 | 12.09 | 12.38 | 554,734 | +0.28(+2.31%) |
Aug 13, 2018 | 12.22 | 12.22 | 12.01 | 12.10 | 422,296 | -0.12(-0.96%) |
Aug 10, 2018 | 12.26 | 12.36 | 12.20 | 12.22 | 681,703 | -0.04(-0.36%) |
Aug 09, 2018 | 12.18 | 12.37 | 12.16 | 12.26 | 580,577 | +0.11(+0.91%) |
Aug 08, 2018 | 12.18 | 12.22 | 12.03 | 12.15 | 395,457 | -0.01(-0.06%) |
Aug 07, 2018 | 12.26 | 12.29 | 12.12 | 12.16 | 619,736 | -0.12(-1.02%) |
Aug 06, 2018 | 12.51 | 12.55 | 12.25 | 12.29 | 1,112,541 | -0.21(-1.65%) |
Aug 03, 2018 | 12.40 | 12.54 | 12.36 | 12.49 | 690,555 | +0.11(+0.89%) |
Aug 02, 2018 | 12.56 | 12.66 | 12.35 | 12.38 | 576,065 | -0.12(-0.94%) |