Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.24 | 11.61 | 11.21 | 11.45 | 828,798 | +0.27(+2.46%) |
Oct 30, 2018 | 11.61 | 11.61 | 9.996 | 11.17 | 5,075,938 | -0.39(-3.40%) |
Oct 29, 2018 | 11.59 | 11.85 | 11.39 | 11.56 | 1,446,539 | -0.10(-0.87%) |
Oct 26, 2018 | 11.74 | 11.78 | 11.52 | 11.67 | 601,435 | -0.11(-0.91%) |
Oct 25, 2018 | 11.59 | 11.93 | 11.57 | 11.77 | 401,254 | +0.27(+2.39%) |
Oct 24, 2018 | 11.62 | 11.71 | 11.50 | 11.50 | 2,644,940 | -0.09(-0.77%) |
Oct 23, 2018 | 11.70 | 11.76 | 11.49 | 11.59 | 632,885 | -0.17(-1.47%) |
Oct 22, 2018 | 11.85 | 11.86 | 11.64 | 11.76 | 477,246 | -0.05(-0.40%) |
Oct 19, 2018 | 11.93 | 12.02 | 11.81 | 11.81 | 433,093 | -0.13(-1.05%) |
Oct 18, 2018 | 11.99 | 12.22 | 11.93 | 11.93 | 896,371 | -0.11(-0.94%) |
Oct 17, 2018 | 12.15 | 12.16 | 11.95 | 12.05 | 512,618 | -0.11(-0.93%) |
Oct 16, 2018 | 12.20 | 12.32 | 12.05 | 12.16 | 913,509 | +0.01(+0.05%) |
Oct 15, 2018 | 11.84 | 12.20 | 11.84 | 12.15 | 790,891 | +0.31(+2.62%) |
Oct 12, 2018 | 12.08 | 12.08 | 11.80 | 11.84 | 765,585 | -0.15(-1.24%) |
Oct 11, 2018 | 11.93 | 12.26 | 11.93 | 11.99 | 798,700 | -0.17(-1.37%) |
Oct 10, 2018 | 12.37 | 12.37 | 12.12 | 12.16 | 559,417 | -0.14(-1.16%) |
Oct 09, 2018 | 12.33 | 12.43 | 12.24 | 12.30 | 517,489 | -0.02(-0.19%) |
Oct 08, 2018 | 12.39 | 12.44 | 12.30 | 12.33 | 537,177 | -0.11(-0.91%) |
Oct 05, 2018 | 12.33 | 12.52 | 12.33 | 12.44 | 426,722 | +0.08(+0.68%) |
Oct 04, 2018 | 12.35 | 12.40 | 12.18 | 12.36 | 855,880 | -0.05(-0.39%) |
Oct 03, 2018 | 12.49 | 12.49 | 12.35 | 12.41 | 1,062,922 | +0.00(+0.00%) |
Oct 02, 2018 | 12.41 | 12.42 | 12.20 | 12.41 | 597,687 | +0.02(+0.14%) |
Oct 01, 2018 | 12.18 | 12.52 | 12.11 | 12.39 | 984,003 | +0.22(+1.81%) |
Sep 28, 2018 | 12.17 | 12.20 | 12.05 | 12.17 | 660,287 | +0.00(+0.00%) |
Sep 27, 2018 | 12.08 | 12.20 | 11.99 | 12.17 | 538,223 | +0.12(+0.99%) |
Sep 26, 2018 | 12.02 | 12.20 | 11.93 | 12.05 | 728,886 | +0.00(+0.00%) |
Sep 25, 2018 | 12.05 | 12.11 | 11.84 | 12.05 | 561,105 | +0.03(+0.25%) |
Sep 24, 2018 | 11.93 | 12.11 | 11.79 | 12.02 | 1,144,132 | +0.27(+2.28%) |
Sep 21, 2018 | 11.57 | 11.75 | 11.48 | 11.75 | 927,387 | +0.21(+1.81%) |
Sep 20, 2018 | 11.69 | 11.69 | 11.51 | 11.54 | 672,247 | -0.03(-0.26%) |
Sep 19, 2018 | 11.60 | 11.64 | 11.45 | 11.57 | 568,747 | +0.00(+0.00%) |
Sep 18, 2018 | 11.63 | 11.69 | 11.57 | 11.57 | 350,489 | -0.03(-0.26%) |
Sep 17, 2018 | 11.63 | 11.70 | 11.54 | 11.60 | 344,079 | -0.06(-0.51%) |
Sep 14, 2018 | 11.57 | 11.78 | 11.45 | 11.66 | 427,392 | +0.06(+0.51%) |
Sep 13, 2018 | 11.81 | 11.81 | 11.51 | 11.60 | 830,319 | -0.18(-1.52%) |
Sep 12, 2018 | 11.84 | 11.87 | 11.72 | 11.78 | 381,020 | -0.06(-0.50%) |
Sep 11, 2018 | 11.87 | 11.93 | 11.75 | 11.84 | 350,463 | +0.00(+0.00%) |
Sep 10, 2018 | 11.84 | 12.02 | 11.78 | 11.84 | 501,813 | +0.00(+0.00%) |
Sep 07, 2018 | 11.84 | 11.87 | 11.72 | 11.84 | 441,309 | +0.00(+0.00%) |
Sep 06, 2018 | 11.93 | 12.05 | 11.72 | 11.84 | 321,369 | -0.09(-0.75%) |
Sep 05, 2018 | 12.05 | 12.05 | 11.84 | 11.93 | 657,834 | -0.12(-0.99%) |
Sep 04, 2018 | 12.08 | 12.18 | 11.99 | 12.05 | 594,756 | +0.06(+0.50%) |
Aug 31, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.03(+0.25%) | |
Aug 30, 2018 | 12.05 | 12.05 | 11.72 | 11.96 | 452,218 | -0.03(-0.25%) |
Aug 29, 2018 | 12.08 | 12.17 | 11.90 | 11.99 | 703,801 | -0.04(-0.35%) |
Aug 28, 2018 | 12.29 | 12.35 | 11.99 | 12.03 | 702,202 | -0.29(-2.32%) |
Aug 27, 2018 | 12.20 | 12.38 | 12.17 | 12.32 | 566,157 | +0.15(+1.23%) |
Aug 24, 2018 | 12.14 | 12.27 | 12.08 | 12.17 | 601,770 | +0.03(+0.25%) |
Aug 23, 2018 | 12.29 | 12.32 | 12.05 | 12.14 | 480,397 | -0.13(-1.09%) |
Aug 22, 2018 | 12.17 | 12.29 | 12.05 | 12.27 | 603,770 | +0.19(+1.61%) |
Aug 21, 2018 | 12.14 | 12.32 | 12.02 | 12.08 | 489,659 | -0.06(-0.49%) |
Aug 20, 2018 | 11.99 | 12.26 | 11.93 | 12.14 | 439,850 | +0.15(+1.24%) |
Aug 17, 2018 | 11.96 | 12.02 | 11.84 | 11.99 | 250,835 | +0.06(+0.50%) |
Aug 16, 2018 | 12.05 | 12.08 | 11.87 | 11.93 | 412,321 | -0.06(-0.50%) |
Aug 15, 2018 | 12.02 | 12.11 | 11.90 | 11.99 | 621,029 | -0.15(-1.23%) |
Aug 14, 2018 | 12.08 | 12.15 | 11.90 | 12.14 | 918,413 | +0.24(+2.01%) |
Aug 13, 2018 | 12.02 | 12.08 | 11.87 | 11.90 | 556,372 | -0.12(-0.99%) |
Aug 10, 2018 | 11.93 | 12.20 | 11.78 | 12.02 | 1,668,827 | +0.15(+1.26%) |
Aug 09, 2018 | 11.78 | 11.96 | 11.75 | 11.87 | 579,014 | +0.09(+0.76%) |
Aug 08, 2018 | 11.78 | 11.90 | 11.69 | 11.78 | 570,786 | -0.03(-0.25%) |
Aug 07, 2018 | 11.72 | 11.91 | 11.72 | 11.81 | 692,219 | +0.09(+0.76%) |
Aug 06, 2018 | 11.75 | 11.87 | 11.63 | 11.72 | 843,971 | +0.10(+0.87%) |
Aug 03, 2018 | 11.76 | 11.91 | 11.56 | 11.62 | 832,673 | -0.17(-1.48%) |
Aug 02, 2018 | 11.62 | 11.91 | 11.57 | 11.79 | 616,965 | +0.17(+1.50%) |