Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.46 | 11.46 | 11.21 | 11.27 | 14,133 | +0.02(+0.18%) |
Oct 30, 2018 | 11.08 | 11.36 | 10.96 | 11.25 | 20,575 | +0.27(+2.46%) |
Oct 29, 2018 | 10.98 | 11.13 | 10.79 | 10.98 | 12,761 | +0.20(+1.86%) |
Oct 26, 2018 | 10.71 | 10.95 | 10.60 | 10.78 | 18,500 | +0.00(+0.00%) |
Oct 25, 2018 | 10.76 | 10.86 | 10.63 | 10.78 | 12,334 | +0.17(+1.60%) |
Oct 24, 2018 | 10.59 | 10.90 | 10.59 | 10.61 | 19,834 | +0.07(+0.66%) |
Oct 23, 2018 | 11.33 | 11.33 | 10.54 | 10.54 | 22,205 | -0.77(-6.81%) |
Oct 22, 2018 | 11.57 | 11.57 | 11.28 | 11.31 | 8,695 | +0.00(+0.00%) |
Oct 19, 2018 | 11.61 | 11.75 | 11.29 | 11.31 | 20,000 | -0.37(-3.17%) |
Oct 18, 2018 | 12.09 | 12.11 | 11.61 | 11.68 | 12,678 | -0.50(-4.11%) |
Oct 17, 2018 | 12.16 | 12.23 | 12.09 | 12.18 | 6,069 | +0.00(+0.00%) |
Oct 16, 2018 | 12.04 | 12.22 | 12.04 | 12.18 | 7,328 | +0.14(+1.16%) |
Oct 15, 2018 | 12.01 | 12.35 | 11.97 | 12.04 | 22,804 | -0.12(-0.99%) |
Oct 12, 2018 | 12.39 | 12.45 | 12.02 | 12.16 | 29,400 | -0.23(-1.86%) |
Oct 11, 2018 | 12.25 | 12.51 | 12.06 | 12.39 | 46,678 | +0.01(+0.08%) |
Oct 10, 2018 | 12.45 | 12.55 | 12.33 | 12.38 | 13,173 | -0.08(-0.64%) |
Oct 09, 2018 | 12.38 | 12.54 | 12.05 | 12.46 | 24,108 | -0.02(-0.16%) |
Oct 08, 2018 | 12.70 | 12.70 | 12.23 | 12.48 | 14,159 | -0.18(-1.42%) |
Oct 05, 2018 | 12.45 | 12.66 | 12.44 | 12.66 | 16,800 | +0.26(+2.10%) |
Oct 04, 2018 | 12.47 | 12.51 | 12.39 | 12.40 | 13,795 | -0.06(-0.48%) |
Oct 03, 2018 | 12.48 | 12.50 | 12.40 | 12.46 | 9,275 | +0.12(+0.97%) |
Oct 02, 2018 | 12.62 | 12.64 | 12.29 | 12.34 | 38,249 | -0.34(-2.68%) |
Oct 01, 2018 | 12.72 | 12.75 | 12.65 | 12.68 | 9,470 | -0.12(-0.94%) |
Sep 28, 2018 | 12.55 | 12.80 | 12.55 | 12.80 | 13,300 | +0.30(+2.40%) |
Sep 27, 2018 | 12.70 | 12.75 | 12.50 | 12.50 | 36,448 | -0.15(-1.19%) |
Sep 26, 2018 | 12.75 | 12.75 | 12.65 | 12.65 | 15,469 | -0.10(-0.78%) |
Sep 25, 2018 | 12.65 | 12.85 | 12.65 | 12.75 | 18,077 | +0.05(+0.39%) |
Sep 24, 2018 | 12.89 | 12.92 | 12.65 | 12.70 | 12,879 | -0.30(-2.31%) |
Sep 21, 2018 | 12.60 | 13.00 | 12.60 | 13.00 | 26,700 | +0.35(+2.77%) |
Sep 20, 2018 | 12.70 | 12.80 | 12.60 | 12.65 | 14,806 | -0.10(-0.78%) |
Sep 19, 2018 | 13.00 | 13.00 | 12.75 | 12.75 | 8,712 | -0.15(-1.16%) |
Sep 18, 2018 | 13.04 | 13.04 | 12.90 | 12.90 | 10,437 | -0.05(-0.39%) |
Sep 17, 2018 | 13.05 | 13.05 | 12.95 | 12.95 | 8,428 | -0.20(-1.52%) |
Sep 14, 2018 | 13.10 | 13.44 | 13.01 | 13.15 | 8,400 | +0.15(+1.15%) |
Sep 13, 2018 | 13.15 | 13.15 | 12.90 | 13.00 | 19,740 | +0.05(+0.39%) |
Sep 12, 2018 | 13.20 | 13.20 | 12.85 | 12.95 | 42,264 | +0.30(+2.37%) |
Sep 11, 2018 | 12.80 | 12.80 | 12.60 | 12.65 | 6,075 | -0.15(-1.17%) |
Sep 10, 2018 | 12.65 | 12.80 | 12.65 | 12.80 | 2,546 | +0.15(+1.19%) |
Sep 07, 2018 | 12.61 | 12.70 | 12.60 | 12.65 | 17,100 | -0.05(-0.39%) |
Sep 06, 2018 | 12.65 | 12.75 | 12.55 | 12.70 | 48,980 | +0.00(+0.00%) |
Sep 05, 2018 | 12.75 | 12.80 | 12.60 | 12.70 | 13,554 | +0.05(+0.40%) |
Sep 04, 2018 | 12.70 | 12.75 | 12.65 | 12.65 | 20,712 | -0.05(-0.39%) |
Aug 31, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.05(+0.40%) | |
Aug 30, 2018 | 12.60 | 12.70 | 12.55 | 12.65 | 17,729 | +0.10(+0.80%) |
Aug 29, 2018 | 12.85 | 12.85 | 12.50 | 12.55 | 10,984 | -0.20(-1.57%) |
Aug 28, 2018 | 12.75 | 12.75 | 12.65 | 12.75 | 63,698 | +0.05(+0.39%) |
Aug 27, 2018 | 12.90 | 12.93 | 12.65 | 12.70 | 12,379 | -0.15(-1.17%) |
Aug 24, 2018 | 12.80 | 12.95 | 12.61 | 12.85 | 10,800 | +0.05(+0.39%) |
Aug 23, 2018 | 12.80 | 12.90 | 12.75 | 12.80 | 20,361 | -0.30(-2.29%) |
Aug 22, 2018 | 13.40 | 13.85 | 12.97 | 13.10 | 21,385 | -0.10(-0.76%) |
Aug 21, 2018 | 13.35 | 13.35 | 13.05 | 13.20 | 15,178 | -0.15(-1.12%) |
Aug 20, 2018 | 13.70 | 13.70 | 13.35 | 13.35 | 8,199 | -0.25(-1.84%) |
Aug 17, 2018 | 13.65 | 13.75 | 13.46 | 13.60 | 17,700 | -0.15(-1.09%) |
Aug 16, 2018 | 13.70 | 14.00 | 13.60 | 13.75 | 13,190 | -0.05(-0.36%) |
Aug 15, 2018 | 13.80 | 14.20 | 13.75 | 13.80 | 17,549 | +0.10(+0.73%) |
Aug 14, 2018 | 13.02 | 13.75 | 12.95 | 13.70 | 44,458 | +0.65(+4.98%) |
Aug 13, 2018 | 13.20 | 13.20 | 13.00 | 13.05 | 5,951 | -0.10(-0.76%) |
Aug 10, 2018 | 13.10 | 13.15 | 13.00 | 13.15 | 8,900 | +0.20(+1.54%) |
Aug 09, 2018 | 12.80 | 13.07 | 12.75 | 12.95 | 18,899 | +0.15(+1.17%) |
Aug 08, 2018 | 12.74 | 12.85 | 12.57 | 12.80 | 10,570 | +0.05(+0.39%) |
Aug 07, 2018 | 12.75 | 12.85 | 12.75 | 12.75 | 10,716 | -0.10(-0.78%) |
Aug 06, 2018 | 12.75 | 12.90 | 12.74 | 12.85 | 17,777 | +0.15(+1.18%) |
Aug 03, 2018 | 12.50 | 12.90 | 12.50 | 12.70 | 16,800 | +0.00(+0.00%) |
Aug 02, 2018 | 12.51 | 12.85 | 12.51 | 12.70 | 16,556 | -0.05(-0.39%) |