Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.87 | 11.15 | 10.81 | 10.85 | 4,892,353 | +0.15(+1.41%) |
Oct 30, 2018 | 10.49 | 10.73 | 10.42 | 10.70 | 2,680,142 | +0.23(+2.21%) |
Oct 29, 2018 | 10.48 | 10.69 | 10.37 | 10.47 | 2,861,201 | +0.12(+1.12%) |
Oct 26, 2018 | 10.36 | 10.50 | 10.18 | 10.36 | 3,748,535 | -0.11(-1.02%) |
Oct 25, 2018 | 10.17 | 10.52 | 10.14 | 10.46 | 4,712,743 | +0.34(+3.34%) |
Oct 24, 2018 | 10.74 | 10.76 | 10.12 | 10.12 | 7,262,115 | -0.63(-5.87%) |
Oct 23, 2018 | 10.79 | 10.92 | 10.70 | 10.76 | 6,360,470 | -0.19(-1.71%) |
Oct 22, 2018 | 11.16 | 11.26 | 10.94 | 10.94 | 5,538,327 | -0.12(-1.12%) |
Oct 19, 2018 | 11.11 | 11.30 | 11.00 | 11.07 | 4,015,508 | -0.08(-0.72%) |
Oct 18, 2018 | 11.51 | 11.52 | 11.09 | 11.15 | 3,594,149 | -0.40(-3.46%) |
Oct 17, 2018 | 11.64 | 11.70 | 11.31 | 11.55 | 4,425,766 | +0.29(+2.61%) |
Oct 16, 2018 | 11.05 | 11.33 | 10.93 | 11.25 | 5,251,529 | +0.36(+3.35%) |
Oct 15, 2018 | 10.97 | 10.98 | 10.81 | 10.89 | 3,730,531 | +0.01(+0.08%) |
Oct 12, 2018 | 10.90 | 10.99 | 10.63 | 10.88 | 4,510,640 | +0.13(+1.24%) |
Oct 11, 2018 | 11.04 | 11.06 | 10.73 | 10.75 | 5,149,642 | -0.36(-3.20%) |
Oct 10, 2018 | 11.42 | 11.47 | 11.10 | 11.10 | 2,952,088 | -0.36(-3.18%) |
Oct 09, 2018 | 11.32 | 11.49 | 11.28 | 11.47 | 2,539,989 | +0.08(+0.70%) |
Oct 08, 2018 | 11.45 | 11.45 | 11.22 | 11.39 | 2,148,401 | +0.10(+0.87%) |
Oct 05, 2018 | 11.62 | 11.62 | 11.29 | 11.29 | 3,410,122 | -0.29(-2.53%) |
Oct 04, 2018 | 11.64 | 11.76 | 11.55 | 11.58 | 3,810,995 | -0.12(-1.06%) |
Oct 03, 2018 | 11.64 | 11.75 | 11.50 | 11.71 | 1,696,895 | +0.15(+1.31%) |
Oct 02, 2018 | 11.63 | 11.80 | 11.53 | 11.56 | 3,880,505 | -0.10(-0.84%) |
Oct 01, 2018 | 11.88 | 11.90 | 11.58 | 11.65 | 2,868,704 | -0.18(-1.50%) |
Sep 28, 2018 | 11.57 | 11.94 | 11.53 | 11.83 | 4,844,441 | +0.25(+2.15%) |
Sep 27, 2018 | 11.57 | 11.76 | 11.48 | 11.58 | 2,194,482 | +0.04(+0.39%) |
Sep 26, 2018 | 11.53 | 11.67 | 11.35 | 11.54 | 3,365,009 | +0.04(+0.31%) |
Sep 25, 2018 | 11.55 | 11.61 | 11.48 | 11.50 | 3,236,700 | -0.04(-0.31%) |
Sep 24, 2018 | 11.64 | 11.72 | 11.48 | 11.54 | 1,944,574 | -0.11(-0.92%) |
Sep 21, 2018 | 11.62 | 11.69 | 11.56 | 11.64 | 6,404,428 | +0.01(+0.08%) |
Sep 20, 2018 | 11.62 | 11.70 | 11.55 | 11.64 | 2,564,486 | +0.08(+0.69%) |
Sep 19, 2018 | 11.46 | 11.58 | 11.41 | 11.56 | 2,838,136 | +0.08(+0.70%) |
Sep 18, 2018 | 11.47 | 11.51 | 11.39 | 11.48 | 2,289,855 | +0.03(+0.23%) |
Sep 17, 2018 | 11.64 | 11.66 | 11.41 | 11.45 | 2,136,829 | -0.17(-1.45%) |
Sep 14, 2018 | 11.50 | 11.65 | 11.48 | 11.62 | 1,692,179 | +0.12(+1.00%) |
Sep 13, 2018 | 11.56 | 11.58 | 11.45 | 11.50 | 1,513,516 | +0.02(+0.15%) |
Sep 12, 2018 | 11.59 | 11.63 | 11.44 | 11.48 | 2,865,691 | -0.13(-1.15%) |
Sep 11, 2018 | 11.62 | 11.69 | 11.52 | 11.62 | 1,691,765 | +0.04(+0.38%) |
Sep 10, 2018 | 11.58 | 11.66 | 11.52 | 11.57 | 1,953,754 | +0.04(+0.31%) |
Sep 07, 2018 | 11.64 | 11.71 | 11.54 | 11.54 | 2,202,049 | -0.06(-0.54%) |
Sep 06, 2018 | 11.60 | 11.72 | 11.50 | 11.60 | 2,797,862 | -0.03(-0.23%) |
Sep 05, 2018 | 11.40 | 11.82 | 11.40 | 11.63 | 4,660,238 | +0.22(+1.95%) |
Sep 04, 2018 | 11.31 | 11.43 | 11.26 | 11.40 | 2,857,031 | +0.10(+0.87%) |
Aug 31, 2018 | 11.31 | 11.31 | 11.31 | 0 | +0.12(+1.03%) | |
Aug 30, 2018 | 11.09 | 11.30 | 11.03 | 11.19 | 4,871,695 | +0.11(+0.96%) |
Aug 29, 2018 | 11.12 | 11.14 | 11.02 | 11.08 | 2,335,125 | -0.01(-0.08%) |
Aug 28, 2018 | 11.27 | 11.28 | 11.02 | 11.09 | 2,657,756 | -0.17(-1.50%) |
Aug 27, 2018 | 11.26 | 11.37 | 11.24 | 11.26 | 1,754,917 | +0.02(+0.16%) |
Aug 24, 2018 | 11.19 | 11.28 | 11.18 | 11.24 | 1,765,307 | +0.05(+0.48%) |
Aug 23, 2018 | 11.24 | 11.24 | 11.16 | 11.19 | 4,104,804 | -0.05(-0.47%) |
Aug 22, 2018 | 11.16 | 11.30 | 11.16 | 11.24 | 2,247,141 | +0.08(+0.72%) |
Aug 21, 2018 | 11.13 | 11.23 | 11.06 | 11.16 | 2,882,825 | +0.05(+0.48%) |
Aug 20, 2018 | 11.11 | 11.14 | 11.03 | 11.11 | 1,633,753 | +0.02(+0.16%) |
Aug 17, 2018 | 11.08 | 11.15 | 11.08 | 11.09 | 1,643,464 | -0.07(-0.64%) |
Aug 16, 2018 | 11.03 | 11.21 | 11.03 | 11.16 | 2,898,134 | +0.16(+1.45%) |
Aug 15, 2018 | 11.13 | 11.20 | 10.99 | 11.00 | 1,934,863 | -0.15(-1.35%) |
Aug 14, 2018 | 11.13 | 11.21 | 11.09 | 11.16 | 2,433,580 | +0.08(+0.72%) |
Aug 13, 2018 | 11.21 | 11.23 | 11.03 | 11.08 | 2,346,292 | -0.12(-1.03%) |
Aug 10, 2018 | 11.13 | 11.28 | 11.08 | 11.19 | 1,342,740 | -0.02(-0.16%) |
Aug 09, 2018 | 11.27 | 11.39 | 11.20 | 11.21 | 1,275,458 | -0.11(-0.94%) |
Aug 08, 2018 | 11.21 | 11.36 | 11.12 | 11.32 | 1,735,616 | +0.10(+0.87%) |
Aug 07, 2018 | 11.24 | 11.38 | 11.21 | 11.22 | 2,280,758 | +0.07(+0.64%) |
Aug 06, 2018 | 11.08 | 11.17 | 11.04 | 11.15 | 2,099,117 | +0.06(+0.56%) |
Aug 03, 2018 | 11.05 | 11.14 | 10.94 | 11.08 | 1,648,302 | +0.01(+0.08%) |
Aug 02, 2018 | 10.93 | 11.12 | 10.82 | 11.08 | 3,121,566 | +0.11(+0.97%) |