Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.61 | 11.73 | 11.26 | 11.37 | 39,298 | -0.17(-1.50%) |
Oct 30, 2018 | 11.47 | 11.68 | 11.18 | 11.54 | 47,097 | +0.09(+0.82%) |
Oct 29, 2018 | 11.51 | 11.51 | 11.17 | 11.45 | 28,812 | -0.03(-0.27%) |
Oct 26, 2018 | 11.33 | 11.66 | 11.25 | 11.48 | 52,134 | +0.02(+0.14%) |
Oct 25, 2018 | 11.42 | 11.66 | 11.36 | 11.47 | 30,193 | +0.13(+1.11%) |
Oct 24, 2018 | 11.76 | 12.09 | 11.33 | 11.34 | 46,773 | -0.41(-3.48%) |
Oct 23, 2018 | 11.77 | 11.95 | 11.41 | 11.75 | 25,910 | -0.16(-1.32%) |
Oct 22, 2018 | 12.09 | 12.13 | 11.83 | 11.91 | 23,707 | -0.14(-1.18%) |
Oct 19, 2018 | 12.14 | 12.28 | 12.00 | 12.05 | 25,050 | -0.15(-1.22%) |
Oct 18, 2018 | 12.24 | 12.54 | 12.14 | 12.20 | 22,391 | -0.11(-0.89%) |
Oct 17, 2018 | 12.39 | 12.45 | 12.15 | 12.31 | 42,141 | -0.10(-0.82%) |
Oct 16, 2018 | 12.24 | 12.50 | 11.97 | 12.41 | 30,161 | +0.25(+2.07%) |
Oct 15, 2018 | 12.34 | 12.35 | 12.07 | 12.16 | 32,430 | -0.18(-1.47%) |
Oct 12, 2018 | 12.27 | 12.52 | 12.12 | 12.34 | 78,456 | +0.23(+1.88%) |
Oct 11, 2018 | 12.10 | 12.32 | 11.97 | 12.11 | 58,697 | +0.00(+0.00%) |
Oct 10, 2018 | 12.29 | 12.55 | 12.06 | 12.11 | 45,516 | -0.24(-1.91%) |
Oct 09, 2018 | 12.34 | 12.50 | 12.32 | 12.35 | 30,979 | -0.02(-0.19%) |
Oct 08, 2018 | 12.50 | 12.63 | 12.24 | 12.37 | 61,500 | -0.26(-2.05%) |
Oct 05, 2018 | 11.50 | 13.49 | 11.25 | 12.63 | 172,934 | +1.11(+9.62%) |
Oct 04, 2018 | 11.66 | 11.76 | 11.38 | 11.52 | 35,343 | -0.20(-1.68%) |
Oct 03, 2018 | 11.73 | 11.87 | 11.64 | 11.72 | 23,857 | +0.02(+0.20%) |
Oct 02, 2018 | 11.52 | 11.76 | 11.25 | 11.69 | 41,983 | +0.17(+1.50%) |
Oct 01, 2018 | 11.58 | 11.69 | 11.46 | 11.52 | 31,036 | -0.08(-0.68%) |
Sep 28, 2018 | 11.56 | 11.72 | 11.44 | 11.60 | 31,916 | +0.04(+0.34%) |
Sep 27, 2018 | 11.48 | 11.64 | 11.44 | 11.56 | 24,397 | +0.12(+1.03%) |
Sep 26, 2018 | 11.40 | 11.60 | 11.32 | 11.44 | 84,162 | +0.04(+0.34%) |
Sep 25, 2018 | 11.48 | 11.52 | 11.29 | 11.40 | 41,815 | -0.04(-0.34%) |
Sep 24, 2018 | 11.52 | 11.52 | 11.21 | 11.44 | 29,908 | -0.08(-0.68%) |
Sep 21, 2018 | 11.40 | 11.68 | 11.32 | 11.52 | 128,556 | +0.08(+0.69%) |
Sep 20, 2018 | 11.44 | 11.48 | 11.25 | 11.44 | 36,080 | +0.04(+0.34%) |
Sep 19, 2018 | 11.25 | 11.52 | 11.21 | 11.40 | 39,694 | +0.16(+1.40%) |
Sep 18, 2018 | 11.32 | 11.36 | 11.05 | 11.25 | 29,818 | -0.04(-0.35%) |
Sep 17, 2018 | 11.40 | 11.44 | 11.13 | 11.29 | 31,064 | -0.12(-1.03%) |
Sep 14, 2018 | 11.44 | 11.56 | 11.29 | 11.40 | 32,552 | -0.04(-0.34%) |
Sep 13, 2018 | 11.44 | 11.52 | 11.36 | 11.44 | 28,563 | +0.00(+0.00%) |
Sep 12, 2018 | 11.60 | 11.60 | 11.31 | 11.44 | 41,060 | -0.12(-1.02%) |
Sep 11, 2018 | 11.52 | 11.68 | 11.40 | 11.56 | 37,732 | +0.00(+0.00%) |
Sep 10, 2018 | 11.68 | 11.68 | 11.40 | 11.56 | 30,418 | -0.12(-1.01%) |
Sep 07, 2018 | 11.68 | 11.88 | 11.56 | 11.68 | 43,869 | +0.00(+0.00%) |
Sep 06, 2018 | 11.88 | 11.91 | 11.64 | 11.68 | 24,032 | -0.20(-1.66%) |
Sep 05, 2018 | 11.84 | 11.99 | 11.56 | 11.88 | 50,840 | +0.00(+0.00%) |
Sep 04, 2018 | 12.58 | 12.58 | 11.80 | 11.88 | 93,493 | -0.71(-5.63%) |
Aug 31, 2018 | 12.58 | 12.58 | 12.58 | 0 | +0.16(+1.27%) | |
Aug 30, 2018 | 12.50 | 12.62 | 12.35 | 12.43 | 54,807 | -0.04(-0.32%) |
Aug 29, 2018 | 12.58 | 12.74 | 12.43 | 12.46 | 79,641 | -0.20(-1.55%) |
Aug 28, 2018 | 12.70 | 12.94 | 12.62 | 12.66 | 41,720 | -0.08(-0.62%) |
Aug 27, 2018 | 12.98 | 12.98 | 12.58 | 12.74 | 67,299 | -0.12(-0.92%) |
Aug 24, 2018 | 12.66 | 12.86 | 12.54 | 12.86 | 69,173 | +0.20(+1.55%) |
Aug 23, 2018 | 12.23 | 12.70 | 12.23 | 12.66 | 90,852 | +0.39(+3.21%) |
Aug 22, 2018 | 12.50 | 12.66 | 12.19 | 12.27 | 106,357 | -0.24(-1.89%) |
Aug 21, 2018 | 12.70 | 12.74 | 12.43 | 12.50 | 117,972 | -0.16(-1.24%) |
Aug 20, 2018 | 12.86 | 12.90 | 12.58 | 12.66 | 47,233 | -0.12(-0.92%) |
Aug 17, 2018 | 12.62 | 12.82 | 12.54 | 12.78 | 106,303 | +0.08(+0.62%) |
Aug 16, 2018 | 12.58 | 12.82 | 12.58 | 12.70 | 44,383 | +0.12(+0.94%) |
Aug 15, 2018 | 12.90 | 12.90 | 12.43 | 12.58 | 80,743 | -0.31(-2.44%) |
Aug 14, 2018 | 12.90 | 12.94 | 12.74 | 12.90 | 47,916 | +0.00(+0.00%) |
Aug 13, 2018 | 12.82 | 13.02 | 12.74 | 12.90 | 52,187 | +0.16(+1.23%) |
Aug 10, 2018 | 12.78 | 13.02 | 12.74 | 12.74 | 65,104 | -0.12(-0.92%) |
Aug 09, 2018 | 12.94 | 13.07 | 12.82 | 12.86 | 54,815 | -0.12(-0.91%) |
Aug 08, 2018 | 13.17 | 13.33 | 12.78 | 12.98 | 90,485 | +0.08(+0.61%) |
Aug 07, 2018 | 12.94 | 12.94 | 12.82 | 12.90 | 34,664 | -0.08(-0.61%) |
Aug 06, 2018 | 13.05 | 13.13 | 12.90 | 12.98 | 35,106 | -0.08(-0.60%) |
Aug 03, 2018 | 13.21 | 13.29 | 13.02 | 13.05 | 70,318 | -0.16(-1.19%) |
Aug 02, 2018 | 12.82 | 13.25 | 12.82 | 13.21 | 122,312 | +0.35(+2.75%) |