Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.26 | 11.26 | 10.76 | 10.82 | 46,716 | -0.36(-3.23%) |
Oct 30, 2018 | 10.79 | 11.21 | 10.78 | 11.18 | 28,760 | +0.36(+3.33%) |
Oct 29, 2018 | 11.10 | 11.25 | 10.80 | 10.82 | 38,617 | -0.24(-2.15%) |
Oct 26, 2018 | 10.97 | 11.11 | 10.73 | 11.06 | 31,949 | +0.04(+0.32%) |
Oct 25, 2018 | 10.99 | 11.02 | 10.84 | 11.02 | 44,433 | +0.04(+0.32%) |
Oct 24, 2018 | 11.09 | 11.35 | 10.91 | 10.99 | 29,989 | -0.11(-0.95%) |
Oct 23, 2018 | 11.27 | 11.27 | 10.78 | 11.09 | 40,068 | -0.18(-1.64%) |
Oct 22, 2018 | 11.46 | 11.50 | 11.17 | 11.28 | 34,094 | -0.17(-1.46%) |
Oct 19, 2018 | 11.28 | 11.52 | 11.21 | 11.44 | 17,623 | +0.12(+1.09%) |
Oct 18, 2018 | 11.41 | 11.46 | 11.16 | 11.32 | 46,342 | -0.13(-1.15%) |
Oct 17, 2018 | 11.52 | 11.57 | 11.26 | 11.45 | 29,070 | -0.09(-0.76%) |
Oct 16, 2018 | 11.47 | 11.64 | 11.31 | 11.54 | 45,732 | +0.10(+0.85%) |
Oct 15, 2018 | 11.22 | 11.49 | 11.13 | 11.44 | 24,566 | +0.19(+1.72%) |
Oct 12, 2018 | 11.42 | 11.76 | 11.13 | 11.25 | 66,172 | -0.12(-1.08%) |
Oct 11, 2018 | 11.59 | 11.70 | 11.30 | 11.37 | 41,427 | -0.27(-2.34%) |
Oct 10, 2018 | 11.86 | 12.06 | 11.61 | 11.64 | 33,959 | -0.23(-1.93%) |
Oct 09, 2018 | 11.88 | 12.05 | 11.85 | 11.87 | 18,736 | -0.01(-0.07%) |
Oct 08, 2018 | 11.66 | 11.93 | 11.57 | 11.88 | 30,525 | +0.21(+1.81%) |
Oct 05, 2018 | 11.65 | 11.94 | 11.58 | 11.67 | 36,270 | +0.01(+0.08%) |
Oct 04, 2018 | 11.82 | 12.01 | 11.65 | 11.66 | 30,087 | -0.19(-1.63%) |
Oct 03, 2018 | 11.89 | 12.07 | 11.79 | 11.86 | 21,573 | -0.03(-0.22%) |
Oct 02, 2018 | 12.07 | 12.30 | 11.83 | 11.88 | 22,748 | -0.19(-1.60%) |
Oct 01, 2018 | 12.08 | 12.31 | 11.94 | 12.08 | 33,452 | -0.11(-0.87%) |
Sep 28, 2018 | 12.01 | 12.36 | 12.01 | 12.18 | 58,896 | +0.21(+1.73%) |
Sep 27, 2018 | 12.15 | 12.26 | 11.97 | 11.97 | 24,485 | -0.22(-1.79%) |
Sep 26, 2018 | 12.50 | 12.63 | 12.15 | 12.19 | 36,505 | -0.22(-1.76%) |
Sep 25, 2018 | 12.67 | 12.67 | 12.35 | 12.41 | 33,353 | -0.22(-1.73%) |
Sep 24, 2018 | 12.98 | 12.98 | 12.59 | 12.63 | 24,644 | -0.13(-1.03%) |
Sep 21, 2018 | 12.59 | 13.11 | 12.59 | 12.76 | 97,018 | +0.26(+2.10%) |
Sep 20, 2018 | 12.06 | 12.67 | 12.06 | 12.50 | 51,061 | +0.44(+3.62%) |
Sep 19, 2018 | 12.46 | 12.63 | 12.02 | 12.06 | 29,555 | -0.35(-2.82%) |
Sep 18, 2018 | 12.24 | 12.63 | 12.17 | 12.41 | 49,373 | +0.17(+1.43%) |
Sep 17, 2018 | 12.46 | 12.62 | 12.15 | 12.24 | 24,061 | -0.17(-1.41%) |
Sep 14, 2018 | 12.24 | 12.63 | 11.97 | 12.41 | 48,623 | +0.17(+1.43%) |
Sep 13, 2018 | 12.28 | 12.47 | 12.19 | 12.24 | 21,447 | -0.04(-0.36%) |
Sep 12, 2018 | 12.41 | 12.56 | 12.24 | 12.28 | 46,040 | -0.09(-0.71%) |
Sep 11, 2018 | 12.19 | 12.41 | 11.97 | 12.37 | 45,259 | +0.13(+1.07%) |
Sep 10, 2018 | 12.41 | 12.54 | 12.19 | 12.24 | 27,093 | -0.22(-1.75%) |
Sep 07, 2018 | 12.41 | 12.50 | 11.97 | 12.46 | 92,785 | +0.04(+0.35%) |
Sep 06, 2018 | 11.71 | 12.46 | 11.71 | 12.41 | 102,182 | +0.70(+5.97%) |
Sep 05, 2018 | 11.76 | 11.93 | 11.71 | 11.71 | 30,653 | -0.04(-0.37%) |
Sep 04, 2018 | 11.76 | 11.89 | 11.67 | 11.76 | 34,862 | -0.04(-0.37%) |
Aug 31, 2018 | 11.80 | 11.80 | 11.80 | 0 | +0.04(+0.37%) | |
Aug 30, 2018 | 11.93 | 11.93 | 11.62 | 11.76 | 45,932 | +0.04(+0.37%) |
Aug 29, 2018 | 11.76 | 11.89 | 11.53 | 11.71 | 29,133 | +0.00(+0.00%) |
Aug 28, 2018 | 11.62 | 11.76 | 11.61 | 11.71 | 24,462 | +0.09(+0.75%) |
Aug 27, 2018 | 11.84 | 11.89 | 11.58 | 11.62 | 33,418 | -0.22(-1.84%) |
Aug 24, 2018 | 12.02 | 12.06 | 11.80 | 11.84 | 38,212 | -0.04(-0.37%) |
Aug 23, 2018 | 11.93 | 12.06 | 11.84 | 11.89 | 31,359 | -0.04(-0.37%) |
Aug 22, 2018 | 12.32 | 12.39 | 11.93 | 11.93 | 40,517 | -0.35(-2.85%) |
Aug 21, 2018 | 12.15 | 12.37 | 12.08 | 12.28 | 39,242 | +0.17(+1.44%) |
Aug 20, 2018 | 12.11 | 12.15 | 12.02 | 12.11 | 28,283 | +0.04(+0.36%) |
Aug 17, 2018 | 12.02 | 12.11 | 12.02 | 12.06 | 20,135 | +0.00(+0.00%) |
Aug 16, 2018 | 12.06 | 12.09 | 11.89 | 12.06 | 17,806 | +0.04(+0.36%) |
Aug 15, 2018 | 12.11 | 12.11 | 11.80 | 12.02 | 28,964 | -0.09(-0.72%) |
Aug 14, 2018 | 11.97 | 12.15 | 11.88 | 12.11 | 31,823 | +0.22(+1.84%) |
Aug 13, 2018 | 11.76 | 12.06 | 11.62 | 11.89 | 34,546 | +0.17(+1.49%) |
Aug 10, 2018 | 12.32 | 12.36 | 11.71 | 11.71 | 47,250 | -0.70(-5.63%) |
Aug 09, 2018 | 11.84 | 12.43 | 11.84 | 12.41 | 33,749 | +0.44(+3.65%) |
Aug 08, 2018 | 12.02 | 12.06 | 11.91 | 11.97 | 16,155 | -0.07(-0.54%) |
Aug 07, 2018 | 12.11 | 12.24 | 11.93 | 12.04 | 35,943 | -0.02(-0.18%) |
Aug 06, 2018 | 12.02 | 12.15 | 11.97 | 12.06 | 23,211 | +0.00(+0.00%) |
Aug 03, 2018 | 12.24 | 12.24 | 11.93 | 12.06 | 23,682 | -0.04(-0.36%) |
Aug 02, 2018 | 12.11 | 12.24 | 12.04 | 12.11 | 21,055 | +0.00(+0.00%) |