Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.93 | 11.95 | 11.91 | 11.94 | 18,931 | -0.08(-0.62%) |
Oct 30, 2018 | 12.04 | 12.04 | 12.00 | 12.02 | 106,739 | -0.06(-0.54%) |
Oct 29, 2018 | 12.09 | 12.09 | 12.03 | 12.08 | 45,851 | -0.03(-0.25%) |
Oct 26, 2018 | 12.14 | 12.21 | 12.11 | 12.11 | 47,400 | +0.04(+0.33%) |
Oct 25, 2018 | 12.08 | 12.09 | 12.07 | 12.07 | 33,057 | -0.04(-0.30%) |
Oct 24, 2018 | 12.08 | 12.11 | 12.06 | 12.11 | 24,233 | +0.02(+0.14%) |
Oct 23, 2018 | 12.17 | 12.17 | 12.09 | 12.09 | 31,091 | +0.09(+0.72%) |
Oct 22, 2018 | 12.00 | 12.02 | 11.99 | 12.00 | 24,453 | -0.04(-0.31%) |
Oct 19, 2018 | 12.07 | 12.07 | 12.04 | 12.04 | 24,900 | +0.00(+0.00%) |
Oct 18, 2018 | 12.03 | 12.08 | 12.01 | 12.04 | 39,734 | +0.03(+0.25%) |
Oct 17, 2018 | 12.04 | 12.08 | 12.01 | 12.01 | 51,820 | -0.03(-0.25%) |
Oct 16, 2018 | 12.09 | 12.10 | 12.03 | 12.04 | 58,048 | +0.01(+0.08%) |
Oct 15, 2018 | 12.06 | 12.09 | 12.03 | 12.03 | 105,306 | +0.06(+0.50%) |
Oct 12, 2018 | 12.00 | 12.01 | 11.96 | 11.97 | 118,500 | -0.04(-0.33%) |
Oct 11, 2018 | 11.86 | 12.05 | 11.85 | 12.01 | 329,162 | +0.29(+2.47%) |
Oct 10, 2018 | 11.68 | 11.73 | 11.66 | 11.72 | 112,230 | +0.03(+0.26%) |
Oct 09, 2018 | 11.66 | 11.69 | 11.64 | 11.69 | 73,004 | +0.03(+0.23%) |
Oct 08, 2018 | 11.66 | 11.68 | 11.64 | 11.66 | 73,308 | -0.16(-1.33%) |
Oct 05, 2018 | 11.82 | 11.84 | 11.80 | 11.82 | 13,900 | +0.03(+0.25%) |
Oct 04, 2018 | 11.82 | 11.85 | 11.77 | 11.79 | 38,865 | +0.03(+0.26%) |
Oct 03, 2018 | 11.83 | 11.83 | 11.76 | 11.76 | 49,963 | -0.07(-0.55%) |
Oct 02, 2018 | 11.80 | 11.87 | 11.80 | 11.83 | 22,847 | +0.14(+1.16%) |
Oct 01, 2018 | 11.71 | 11.71 | 11.65 | 11.69 | 18,339 | -0.02(-0.17%) |
Sep 28, 2018 | 11.68 | 11.72 | 11.67 | 11.71 | 19,500 | +0.07(+0.60%) |
Sep 27, 2018 | 11.64 | 11.67 | 11.61 | 11.64 | 17,958 | -0.11(-0.94%) |
Sep 26, 2018 | 11.74 | 11.76 | 11.71 | 11.75 | 25,673 | -0.06(-0.51%) |
Sep 25, 2018 | 11.81 | 11.82 | 11.79 | 11.81 | 34,748 | +0.02(+0.17%) |
Sep 24, 2018 | 11.80 | 11.82 | 11.78 | 11.79 | 14,519 | +0.01(+0.08%) |
Sep 21, 2018 | 11.72 | 11.80 | 11.72 | 11.78 | 44,400 | -0.09(-0.76%) |
Sep 20, 2018 | 11.85 | 11.87 | 11.84 | 11.87 | 69,607 | +0.05(+0.42%) |
Sep 19, 2018 | 11.82 | 11.85 | 11.82 | 11.82 | 12,084 | +0.05(+0.42%) |
Sep 18, 2018 | 11.82 | 11.82 | 11.77 | 11.77 | 4,509 | -0.03(-0.22%) |
Sep 17, 2018 | 11.79 | 11.84 | 11.79 | 11.80 | 143,437 | +0.05(+0.40%) |
Sep 14, 2018 | 11.81 | 11.81 | 11.73 | 11.75 | 11,400 | -0.05(-0.45%) |
Sep 13, 2018 | 11.90 | 11.91 | 11.79 | 11.80 | 19,601 | -0.05(-0.39%) |
Sep 12, 2018 | 11.76 | 11.87 | 11.76 | 11.85 | 10,128 | +0.09(+0.77%) |
Sep 11, 2018 | 11.70 | 11.77 | 11.68 | 11.76 | 12,543 | +0.01(+0.08%) |
Sep 10, 2018 | 11.75 | 11.78 | 11.74 | 11.75 | 13,889 | -0.01(-0.09%) |
Sep 07, 2018 | 11.75 | 11.78 | 11.74 | 11.76 | 47,900 | -0.02(-0.17%) |
Sep 06, 2018 | 11.82 | 11.86 | 11.78 | 11.78 | 243,044 | +0.01(+0.08%) |
Sep 05, 2018 | 11.78 | 11.78 | 11.75 | 11.77 | 11,482 | +0.04(+0.34%) |
Sep 04, 2018 | 11.70 | 11.73 | 11.70 | 11.73 | 155,537 | -0.05(-0.42%) |
Aug 31, 2018 | 11.78 | 11.78 | 11.78 | 0 | -0.01(-0.08%) | |
Aug 30, 2018 | 11.82 | 11.82 | 11.77 | 11.79 | 5,795 | -0.06(-0.51%) |
Aug 29, 2018 | 11.85 | 11.86 | 11.83 | 11.85 | 30,519 | +0.04(+0.34%) |
Aug 28, 2018 | 11.92 | 11.92 | 11.80 | 11.81 | 54,406 | -0.09(-0.74%) |
Aug 27, 2018 | 11.85 | 11.91 | 11.85 | 11.90 | 119,589 | +0.05(+0.45%) |
Aug 24, 2018 | 11.76 | 11.88 | 11.76 | 11.85 | 44,600 | +0.19(+1.59%) |
Aug 23, 2018 | 11.71 | 11.71 | 11.65 | 11.66 | 18,765 | -0.09(-0.77%) |
Aug 22, 2018 | 11.78 | 11.98 | 11.75 | 11.75 | 24,694 | +0.02(+0.17%) |
Aug 21, 2018 | 11.71 | 11.81 | 11.68 | 11.73 | 23,065 | +0.04(+0.34%) |
Aug 20, 2018 | 11.67 | 11.70 | 11.65 | 11.69 | 29,595 | +0.05(+0.43%) |
Aug 17, 2018 | 11.59 | 11.64 | 11.57 | 11.64 | 152,300 | +0.11(+0.95%) |
Aug 16, 2018 | 11.58 | 11.61 | 11.53 | 11.53 | 117,090 | -0.02(-0.17%) |
Aug 15, 2018 | 11.64 | 11.65 | 11.53 | 11.55 | 62,088 | -0.18(-1.53%) |
Aug 14, 2018 | 11.76 | 11.78 | 11.73 | 11.73 | 22,108 | -0.01(-0.09%) |
Aug 13, 2018 | 11.82 | 11.82 | 11.71 | 11.74 | 37,330 | -0.16(-1.34%) |
Aug 10, 2018 | 11.92 | 11.95 | 11.90 | 11.90 | 18,800 | -0.02(-0.17%) |
Aug 09, 2018 | 11.94 | 11.96 | 11.91 | 11.92 | 155,428 | +0.00(+0.00%) |
Aug 08, 2018 | 11.92 | 11.93 | 11.88 | 11.92 | 86,571 | +0.03(+0.25%) |
Aug 07, 2018 | 11.92 | 11.93 | 11.88 | 11.89 | 11,147 | +0.01(+0.08%) |
Aug 06, 2018 | 11.89 | 11.91 | 11.87 | 11.88 | 79,511 | -0.06(-0.50%) |
Aug 03, 2018 | 11.96 | 11.99 | 11.93 | 11.94 | 103,500 | +0.06(+0.51%) |
Aug 02, 2018 | 11.95 | 11.95 | 11.88 | 11.88 | 51,199 | -0.07(-0.59%) |