Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.62 | 11.74 | 11.27 | 11.38 | 39,254 | -0.17(-1.50%) |
Oct 30, 2018 | 11.48 | 11.69 | 11.20 | 11.56 | 47,045 | +0.09(+0.82%) |
Oct 29, 2018 | 11.52 | 11.53 | 11.18 | 11.46 | 28,780 | -0.03(-0.27%) |
Oct 26, 2018 | 11.35 | 11.68 | 11.26 | 11.49 | 52,076 | +0.02(+0.14%) |
Oct 25, 2018 | 11.43 | 11.68 | 11.38 | 11.48 | 30,159 | +0.13(+1.11%) |
Oct 24, 2018 | 11.78 | 12.10 | 11.35 | 11.35 | 46,721 | -0.41(-3.48%) |
Oct 23, 2018 | 11.79 | 11.97 | 11.42 | 11.76 | 25,882 | -0.16(-1.32%) |
Oct 22, 2018 | 12.10 | 12.15 | 11.84 | 11.92 | 23,680 | -0.14(-1.17%) |
Oct 19, 2018 | 12.16 | 12.30 | 12.02 | 12.06 | 25,022 | -0.15(-1.23%) |
Oct 18, 2018 | 12.25 | 12.55 | 12.16 | 12.21 | 22,366 | -0.11(-0.89%) |
Oct 17, 2018 | 12.40 | 12.46 | 12.16 | 12.32 | 42,094 | -0.10(-0.82%) |
Oct 16, 2018 | 12.25 | 12.52 | 11.98 | 12.42 | 30,128 | +0.25(+2.07%) |
Oct 15, 2018 | 12.35 | 12.36 | 12.09 | 12.17 | 32,394 | -0.18(-1.47%) |
Oct 12, 2018 | 12.28 | 12.53 | 12.13 | 12.35 | 78,368 | +0.23(+1.88%) |
Oct 11, 2018 | 12.12 | 12.33 | 11.98 | 12.12 | 58,631 | +0.00(+0.00%) |
Oct 10, 2018 | 12.31 | 12.56 | 12.08 | 12.12 | 45,465 | -0.24(-1.91%) |
Oct 09, 2018 | 12.35 | 12.51 | 12.34 | 12.36 | 30,944 | -0.02(-0.19%) |
Oct 08, 2018 | 12.52 | 12.64 | 12.25 | 12.38 | 61,432 | -0.26(-2.05%) |
Oct 05, 2018 | 11.51 | 13.50 | 11.26 | 12.64 | 172,741 | +1.11(+9.62%) |
Oct 04, 2018 | 11.68 | 11.77 | 11.39 | 11.53 | 35,304 | -0.20(-1.68%) |
Oct 03, 2018 | 11.75 | 11.88 | 11.65 | 11.73 | 23,830 | +0.02(+0.20%) |
Oct 02, 2018 | 11.53 | 11.78 | 11.27 | 11.71 | 41,936 | +0.17(+1.50%) |
Oct 01, 2018 | 11.60 | 11.71 | 11.47 | 11.53 | 31,002 | -0.08(-0.68%) |
Sep 28, 2018 | 11.57 | 11.73 | 11.46 | 11.61 | 31,880 | +0.04(+0.34%) |
Sep 27, 2018 | 11.49 | 11.65 | 11.46 | 11.57 | 24,370 | +0.12(+1.03%) |
Sep 26, 2018 | 11.42 | 11.61 | 11.34 | 11.46 | 84,069 | +0.04(+0.35%) |
Sep 25, 2018 | 11.49 | 11.53 | 11.30 | 11.42 | 41,769 | -0.04(-0.34%) |
Sep 24, 2018 | 11.53 | 11.53 | 11.22 | 11.46 | 29,875 | -0.08(-0.68%) |
Sep 21, 2018 | 11.42 | 11.69 | 11.34 | 11.53 | 128,413 | +0.08(+0.69%) |
Sep 20, 2018 | 11.46 | 11.49 | 11.26 | 11.46 | 36,040 | +0.04(+0.35%) |
Sep 19, 2018 | 11.26 | 11.53 | 11.22 | 11.42 | 39,650 | +0.16(+1.40%) |
Sep 18, 2018 | 11.34 | 11.38 | 11.06 | 11.26 | 29,785 | -0.04(-0.35%) |
Sep 17, 2018 | 11.42 | 11.46 | 11.14 | 11.30 | 31,029 | -0.12(-1.03%) |
Sep 14, 2018 | 11.46 | 11.57 | 11.30 | 11.42 | 32,516 | -0.04(-0.34%) |
Sep 13, 2018 | 11.46 | 11.53 | 11.38 | 11.46 | 28,531 | +0.00(+0.00%) |
Sep 12, 2018 | 11.61 | 11.61 | 11.33 | 11.46 | 41,014 | -0.12(-1.02%) |
Sep 11, 2018 | 11.53 | 11.69 | 11.42 | 11.57 | 37,690 | +0.00(+0.00%) |
Sep 10, 2018 | 11.69 | 11.69 | 11.42 | 11.57 | 30,384 | -0.12(-1.01%) |
Sep 07, 2018 | 11.69 | 11.89 | 11.57 | 11.69 | 43,820 | +0.00(+0.00%) |
Sep 06, 2018 | 11.89 | 11.93 | 11.65 | 11.69 | 24,005 | -0.20(-1.66%) |
Sep 05, 2018 | 11.85 | 12.01 | 11.57 | 11.89 | 50,783 | +0.00(+0.00%) |
Sep 04, 2018 | 12.60 | 12.60 | 11.81 | 11.89 | 93,389 | -0.71(-5.63%) |
Aug 31, 2018 | 12.60 | 12.60 | 12.60 | 0 | +0.16(+1.27%) | |
Aug 30, 2018 | 12.52 | 12.64 | 12.36 | 12.44 | 54,746 | -0.04(-0.32%) |
Aug 29, 2018 | 12.60 | 12.75 | 12.44 | 12.48 | 79,552 | -0.20(-1.55%) |
Aug 28, 2018 | 12.71 | 12.95 | 12.64 | 12.68 | 41,673 | -0.08(-0.62%) |
Aug 27, 2018 | 12.99 | 12.99 | 12.60 | 12.75 | 67,224 | -0.12(-0.92%) |
Aug 24, 2018 | 12.68 | 12.87 | 12.56 | 12.87 | 69,096 | +0.20(+1.55%) |
Aug 23, 2018 | 12.24 | 12.71 | 12.24 | 12.68 | 90,751 | +0.39(+3.21%) |
Aug 22, 2018 | 12.52 | 12.68 | 12.20 | 12.28 | 106,238 | -0.24(-1.89%) |
Aug 21, 2018 | 12.71 | 12.75 | 12.44 | 12.52 | 117,841 | -0.16(-1.24%) |
Aug 20, 2018 | 12.87 | 12.91 | 12.60 | 12.68 | 47,181 | -0.12(-0.92%) |
Aug 17, 2018 | 12.64 | 12.83 | 12.56 | 12.79 | 106,185 | +0.08(+0.62%) |
Aug 16, 2018 | 12.60 | 12.83 | 12.60 | 12.71 | 44,333 | +0.12(+0.94%) |
Aug 15, 2018 | 12.91 | 12.91 | 12.44 | 12.60 | 80,653 | -0.31(-2.44%) |
Aug 14, 2018 | 12.91 | 12.95 | 12.75 | 12.91 | 47,863 | +0.00(+0.00%) |
Aug 13, 2018 | 12.83 | 13.03 | 12.75 | 12.91 | 52,129 | +0.16(+1.23%) |
Aug 10, 2018 | 12.79 | 13.03 | 12.75 | 12.75 | 65,032 | -0.12(-0.92%) |
Aug 09, 2018 | 12.95 | 13.09 | 12.83 | 12.87 | 54,753 | -0.12(-0.91%) |
Aug 08, 2018 | 13.19 | 13.34 | 12.79 | 12.99 | 90,384 | +0.08(+0.61%) |
Aug 07, 2018 | 12.95 | 12.95 | 12.83 | 12.91 | 34,625 | -0.08(-0.61%) |
Aug 06, 2018 | 13.07 | 13.15 | 12.91 | 12.99 | 35,067 | -0.08(-0.60%) |
Aug 03, 2018 | 13.23 | 13.31 | 13.03 | 13.07 | 70,239 | -0.16(-1.19%) |
Aug 02, 2018 | 12.83 | 13.27 | 12.83 | 13.23 | 122,176 | +0.35(+2.75%) |