Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.72 | 10.98 | 10.72 | 10.81 | 87,433 | +0.24(+2.32%) |
Oct 30, 2018 | 10.45 | 10.60 | 10.40 | 10.57 | 97,294 | -0.10(-0.94%) |
Oct 29, 2018 | 11.00 | 11.05 | 10.57 | 10.67 | 1,080,977 | -0.20(-1.79%) |
Oct 26, 2018 | 10.72 | 10.92 | 10.62 | 10.87 | 137,900 | -0.34(-3.03%) |
Oct 25, 2018 | 11.13 | 11.28 | 11.11 | 11.21 | 109,712 | +0.44(+4.04%) |
Oct 24, 2018 | 11.05 | 11.17 | 10.74 | 10.77 | 139,057 | -0.33(-2.97%) |
Oct 23, 2018 | 10.99 | 11.15 | 10.94 | 11.10 | 110,923 | -0.12(-1.03%) |
Oct 22, 2018 | 11.32 | 11.32 | 11.15 | 11.21 | 82,964 | -0.20(-1.71%) |
Oct 19, 2018 | 11.50 | 11.57 | 11.40 | 11.41 | 40,100 | +0.02(+0.13%) |
Oct 18, 2018 | 11.62 | 11.62 | 11.36 | 11.39 | 65,087 | -0.38(-3.19%) |
Oct 17, 2018 | 11.74 | 11.82 | 11.68 | 11.77 | 32,435 | -0.16(-1.34%) |
Oct 16, 2018 | 11.81 | 11.94 | 11.77 | 11.93 | 87,796 | +0.47(+4.15%) |
Oct 15, 2018 | 11.49 | 11.52 | 11.37 | 11.46 | 50,685 | -0.19(-1.59%) |
Oct 12, 2018 | 11.63 | 11.67 | 11.49 | 11.64 | 86,600 | +0.12(+1.04%) |
Oct 11, 2018 | 11.70 | 11.70 | 11.45 | 11.52 | 81,258 | -0.17(-1.45%) |
Oct 10, 2018 | 11.84 | 11.85 | 11.64 | 11.69 | 89,596 | -0.57(-4.65%) |
Oct 09, 2018 | 12.18 | 12.32 | 12.16 | 12.26 | 46,747 | +0.11(+0.91%) |
Oct 08, 2018 | 12.22 | 12.22 | 12.06 | 12.15 | 96,050 | -0.54(-4.29%) |
Oct 05, 2018 | 12.67 | 12.72 | 12.53 | 12.70 | 28,000 | -0.04(-0.31%) |
Oct 04, 2018 | 12.71 | 12.77 | 12.66 | 12.73 | 30,622 | -0.13(-1.05%) |
Oct 03, 2018 | 12.73 | 12.91 | 12.73 | 12.87 | 14,325 | -0.03(-0.23%) |
Oct 02, 2018 | 12.85 | 12.91 | 12.78 | 12.90 | 12,561 | -0.04(-0.27%) |
Oct 01, 2018 | 12.96 | 12.98 | 12.91 | 12.94 | 20,066 | -0.03(-0.23%) |
Sep 28, 2018 | 13.00 | 13.03 | 12.94 | 12.96 | 28,100 | +0.21(+1.65%) |
Sep 27, 2018 | 13.16 | 13.19 | 12.70 | 12.76 | 60,549 | -0.33(-2.52%) |
Sep 26, 2018 | 13.09 | 13.20 | 13.08 | 13.09 | 66,485 | -0.02(-0.15%) |
Sep 25, 2018 | 13.12 | 13.14 | 13.03 | 13.11 | 29,539 | -0.05(-0.42%) |
Sep 24, 2018 | 13.10 | 13.19 | 13.08 | 13.16 | 26,543 | +0.10(+0.73%) |
Sep 21, 2018 | 13.05 | 13.09 | 13.03 | 13.06 | 47,200 | -0.27(-1.99%) |
Sep 20, 2018 | 13.22 | 13.33 | 13.20 | 13.33 | 76,103 | +0.25(+1.91%) |
Sep 19, 2018 | 13.13 | 13.13 | 13.06 | 13.08 | 120,722 | +0.09(+0.69%) |
Sep 18, 2018 | 12.98 | 13.06 | 12.96 | 12.99 | 82,453 | +0.04(+0.35%) |
Sep 17, 2018 | 13.03 | 13.03 | 12.93 | 12.95 | 141,841 | +0.03(+0.19%) |
Sep 14, 2018 | 12.79 | 12.98 | 12.79 | 12.92 | 39,200 | +0.28(+2.17%) |
Sep 13, 2018 | 12.47 | 12.67 | 12.46 | 12.64 | 750,549 | +0.12(+0.96%) |
Sep 12, 2018 | 12.55 | 12.65 | 12.48 | 12.53 | 37,208 | -0.23(-1.84%) |
Sep 11, 2018 | 12.61 | 12.76 | 12.57 | 12.76 | 35,167 | +0.08(+0.63%) |
Sep 10, 2018 | 12.71 | 12.79 | 12.61 | 12.68 | 47,232 | +0.12(+0.96%) |
Sep 07, 2018 | 12.43 | 12.68 | 12.43 | 12.56 | 36,600 | -0.07(-0.59%) |
Sep 06, 2018 | 12.65 | 12.76 | 12.58 | 12.63 | 378,190 | +0.13(+1.08%) |
Sep 05, 2018 | 12.75 | 12.78 | 12.44 | 12.50 | 1,648,961 | -0.54(-4.14%) |
Sep 04, 2018 | 13.01 | 13.05 | 12.95 | 13.04 | 40,559 | -0.17(-1.29%) |
Aug 31, 2018 | 13.21 | 13.21 | 13.21 | 0 | -0.16(-1.23%) | |
Aug 30, 2018 | 13.39 | 13.42 | 13.32 | 13.38 | 17,404 | -0.04(-0.34%) |
Aug 29, 2018 | 13.29 | 13.44 | 13.27 | 13.42 | 22,323 | +0.23(+1.74%) |
Aug 28, 2018 | 13.19 | 13.24 | 13.17 | 13.19 | 25,073 | -0.09(-0.64%) |
Aug 27, 2018 | 13.32 | 13.32 | 13.25 | 13.28 | 20,897 | +0.11(+0.80%) |
Aug 24, 2018 | 13.19 | 13.21 | 13.17 | 13.17 | 25,200 | +0.09(+0.69%) |
Aug 23, 2018 | 13.21 | 13.23 | 13.07 | 13.08 | 25,391 | -0.23(-1.73%) |
Aug 22, 2018 | 13.29 | 13.32 | 13.26 | 13.31 | 25,576 | -0.04(-0.34%) |
Aug 21, 2018 | 13.34 | 13.39 | 13.30 | 13.36 | 20,930 | +0.04(+0.34%) |
Aug 20, 2018 | 13.33 | 13.37 | 13.30 | 13.31 | 15,520 | +0.07(+0.53%) |
Aug 17, 2018 | 13.12 | 13.28 | 13.10 | 13.24 | 29,400 | +0.19(+1.46%) |
Aug 16, 2018 | 13.06 | 13.12 | 13.03 | 13.05 | 24,140 | +0.11(+0.85%) |
Aug 15, 2018 | 13.00 | 13.00 | 12.85 | 12.94 | 33,342 | -0.44(-3.29%) |
Aug 14, 2018 | 13.43 | 13.43 | 13.30 | 13.38 | 54,430 | -0.03(-0.22%) |
Aug 13, 2018 | 13.48 | 13.52 | 13.34 | 13.41 | 281,452 | -0.12(-0.89%) |
Aug 10, 2018 | 13.63 | 13.66 | 13.50 | 13.53 | 45,200 | -0.69(-4.85%) |
Aug 09, 2018 | 14.19 | 14.22 | 14.17 | 14.22 | 30,924 | -0.08(-0.56%) |
Aug 08, 2018 | 14.27 | 14.32 | 14.22 | 14.30 | 24,173 | +0.04(+0.28%) |
Aug 07, 2018 | 14.36 | 14.39 | 14.25 | 14.26 | 17,700 | +0.00(+0.04%) |
Aug 06, 2018 | 14.29 | 14.29 | 14.22 | 14.26 | 31,791 | -0.28(-1.96%) |
Aug 03, 2018 | 14.55 | 14.55 | 14.43 | 14.54 | 52,900 | +0.46(+3.30%) |
Aug 02, 2018 | 13.89 | 14.14 | 13.88 | 14.07 | 235,992 | +0.86(+6.55%) |