Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.19 | 11.21 | 10.90 | 10.90 | 40,859 | -0.24(-2.17%) |
Oct 30, 2018 | 10.96 | 11.16 | 10.91 | 11.14 | 32,983 | +0.15(+1.38%) |
Oct 29, 2018 | 11.08 | 11.32 | 10.83 | 10.99 | 45,727 | +0.01(+0.07%) |
Oct 26, 2018 | 11.06 | 11.32 | 10.83 | 10.98 | 69,677 | +0.11(+1.04%) |
Oct 25, 2018 | 10.80 | 11.21 | 10.64 | 10.87 | 52,791 | +0.35(+3.31%) |
Oct 24, 2018 | 11.34 | 11.43 | 10.34 | 10.52 | 101,511 | -0.89(-7.82%) |
Oct 23, 2018 | 11.35 | 11.53 | 11.24 | 11.41 | 49,877 | -0.11(-0.92%) |
Oct 22, 2018 | 11.72 | 11.72 | 11.44 | 11.52 | 43,138 | -0.05(-0.39%) |
Oct 19, 2018 | 11.61 | 11.65 | 11.38 | 11.56 | 63,330 | +0.01(+0.06%) |
Oct 18, 2018 | 11.62 | 11.62 | 11.37 | 11.56 | 64,654 | -0.11(-0.91%) |
Oct 17, 2018 | 11.90 | 11.94 | 11.60 | 11.66 | 37,661 | -0.20(-1.72%) |
Oct 16, 2018 | 11.76 | 11.99 | 11.58 | 11.87 | 64,114 | +0.10(+0.84%) |
Oct 15, 2018 | 11.66 | 11.93 | 11.54 | 11.77 | 39,306 | +0.15(+1.30%) |
Oct 12, 2018 | 11.80 | 11.80 | 11.40 | 11.62 | 106,697 | +0.08(+0.66%) |
Oct 11, 2018 | 11.59 | 11.77 | 11.49 | 11.54 | 96,192 | -0.05(-0.39%) |
Oct 10, 2018 | 11.37 | 11.87 | 11.37 | 11.59 | 89,041 | +0.17(+1.46%) |
Oct 09, 2018 | 12.03 | 12.06 | 11.19 | 11.42 | 147,936 | -0.70(-5.74%) |
Oct 08, 2018 | 12.18 | 12.26 | 12.09 | 12.12 | 85,768 | -0.16(-1.29%) |
Oct 05, 2018 | 13.13 | 13.34 | 12.22 | 12.28 | 90,963 | -0.90(-6.83%) |
Oct 04, 2018 | 13.24 | 13.41 | 13.05 | 13.18 | 47,061 | -0.12(-0.91%) |
Oct 03, 2018 | 13.07 | 13.36 | 13.03 | 13.30 | 46,261 | +0.29(+2.21%) |
Oct 02, 2018 | 12.86 | 13.07 | 12.78 | 13.01 | 61,014 | +0.08(+0.59%) |
Oct 01, 2018 | 13.18 | 13.33 | 12.87 | 12.93 | 28,686 | -0.13(-0.98%) |
Sep 28, 2018 | 13.20 | 13.22 | 12.99 | 13.06 | 83,162 | -0.18(-1.37%) |
Sep 27, 2018 | 13.15 | 13.31 | 13.10 | 13.24 | 63,612 | +0.05(+0.40%) |
Sep 26, 2018 | 13.27 | 13.37 | 13.08 | 13.19 | 38,340 | -0.03(-0.23%) |
Sep 25, 2018 | 13.35 | 13.35 | 13.21 | 13.22 | 50,733 | -0.14(-1.02%) |
Sep 24, 2018 | 13.31 | 13.47 | 13.19 | 13.36 | 61,129 | +0.00(+0.00%) |
Sep 21, 2018 | 13.79 | 13.82 | 13.26 | 13.36 | 105,242 | -0.43(-3.13%) |
Sep 20, 2018 | 13.61 | 13.86 | 13.39 | 13.79 | 70,558 | +0.20(+1.50%) |
Sep 19, 2018 | 14.15 | 14.15 | 13.18 | 13.58 | 141,825 | -0.51(-3.60%) |
Sep 18, 2018 | 13.87 | 14.25 | 13.78 | 14.09 | 43,456 | +0.18(+1.30%) |
Sep 17, 2018 | 14.05 | 14.25 | 13.86 | 13.91 | 23,236 | -0.05(-0.33%) |
Sep 14, 2018 | 13.87 | 14.17 | 13.87 | 13.95 | 27,103 | +0.07(+0.49%) |
Sep 13, 2018 | 14.23 | 14.24 | 13.83 | 13.89 | 58,637 | -0.29(-2.03%) |
Sep 12, 2018 | 14.20 | 14.38 | 14.17 | 14.17 | 48,803 | -0.11(-0.74%) |
Sep 11, 2018 | 14.18 | 14.43 | 14.05 | 14.28 | 49,240 | +0.04(+0.27%) |
Sep 10, 2018 | 14.18 | 14.32 | 14.01 | 14.24 | 99,605 | +0.05(+0.37%) |
Sep 07, 2018 | 14.26 | 14.39 | 14.18 | 14.19 | 53,282 | -0.07(-0.48%) |
Sep 06, 2018 | 14.37 | 14.45 | 14.26 | 14.26 | 31,857 | -0.05(-0.37%) |
Sep 05, 2018 | 14.82 | 14.82 | 14.26 | 14.31 | 51,690 | -0.56(-3.76%) |
Sep 04, 2018 | 15.13 | 15.26 | 14.77 | 14.87 | 42,762 | -0.34(-2.24%) |
Aug 31, 2018 | 15.21 | 15.21 | 15.21 | 0 | +0.23(+1.51%) | |
Aug 30, 2018 | 15.03 | 15.20 | 14.92 | 14.98 | 39,614 | -0.20(-1.34%) |
Aug 29, 2018 | 15.48 | 15.72 | 15.10 | 15.19 | 45,739 | -0.25(-1.62%) |
Aug 28, 2018 | 15.21 | 15.63 | 14.99 | 15.44 | 161,642 | +0.37(+2.46%) |
Aug 27, 2018 | 14.86 | 15.16 | 14.85 | 15.07 | 68,811 | +0.24(+1.63%) |
Aug 24, 2018 | 14.70 | 14.98 | 14.64 | 14.82 | 95,855 | +0.14(+0.93%) |
Aug 23, 2018 | 14.82 | 15.07 | 14.49 | 14.69 | 178,665 | -0.19(-1.27%) |
Aug 22, 2018 | 14.90 | 15.08 | 14.75 | 14.88 | 237,769 | -0.02(-0.10%) |
Aug 21, 2018 | 14.63 | 15.00 | 14.58 | 14.89 | 73,226 | +0.29(+2.02%) |
Aug 20, 2018 | 14.51 | 14.72 | 14.45 | 14.60 | 80,831 | +0.14(+0.99%) |
Aug 17, 2018 | 13.90 | 14.61 | 13.90 | 14.45 | 123,488 | +0.53(+3.80%) |
Aug 16, 2018 | 13.99 | 14.08 | 13.75 | 13.92 | 48,074 | +0.08(+0.55%) |
Aug 15, 2018 | 13.83 | 13.89 | 13.62 | 13.85 | 43,029 | -0.02(-0.11%) |
Aug 14, 2018 | 13.80 | 13.94 | 13.79 | 13.86 | 52,839 | +0.00(+0.00%) |
Aug 13, 2018 | 14.04 | 14.04 | 13.80 | 13.86 | 46,305 | -0.15(-1.08%) |
Aug 10, 2018 | 14.07 | 14.31 | 13.61 | 14.02 | 108,944 | -0.71(-4.83%) |
Aug 09, 2018 | 15.02 | 15.10 | 14.67 | 14.73 | 81,592 | -0.23(-1.52%) |
Aug 08, 2018 | 14.79 | 15.01 | 14.77 | 14.95 | 113,528 | +0.11(+0.71%) |
Aug 07, 2018 | 14.96 | 15.11 | 14.64 | 14.85 | 74,494 | +0.06(+0.41%) |
Aug 06, 2018 | 14.79 | 14.94 | 14.73 | 14.79 | 56,173 | -0.02(-0.10%) |
Aug 03, 2018 | 14.71 | 14.82 | 14.62 | 14.80 | 83,427 | +0.10(+0.67%) |
Aug 02, 2018 | 14.51 | 14.79 | 14.43 | 14.70 | 97,104 | +0.15(+1.04%) |