Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.07 | 11.28 | 11.01 | 11.27 | 146,963 | +0.19(+1.75%) |
Oct 30, 2018 | 11.13 | 11.13 | 10.98 | 11.07 | 96,643 | +0.00(+0.00%) |
Oct 29, 2018 | 11.08 | 11.22 | 11.06 | 11.07 | 94,789 | -0.01(-0.06%) |
Oct 26, 2018 | 11.06 | 11.09 | 10.97 | 11.08 | 83,579 | +0.00(+0.00%) |
Oct 25, 2018 | 11.07 | 11.11 | 11.07 | 11.08 | 52,003 | -0.05(-0.41%) |
Oct 24, 2018 | 11.16 | 11.17 | 11.09 | 11.12 | 83,453 | +0.01(+0.12%) |
Oct 23, 2018 | 11.15 | 11.19 | 11.04 | 11.11 | 117,088 | -0.03(-0.31%) |
Oct 22, 2018 | 11.21 | 11.21 | 11.08 | 11.15 | 68,060 | -0.04(-0.40%) |
Oct 19, 2018 | 11.11 | 11.19 | 11.02 | 11.19 | 79,526 | +0.08(+0.75%) |
Oct 18, 2018 | 11.24 | 11.25 | 11.03 | 11.11 | 57,397 | -0.13(-1.20%) |
Oct 17, 2018 | 11.16 | 11.24 | 11.11 | 11.24 | 93,746 | +0.10(+0.92%) |
Oct 16, 2018 | 11.12 | 11.22 | 11.11 | 11.14 | 66,939 | +0.00(+0.00%) |
Oct 15, 2018 | 11.08 | 11.15 | 11.08 | 11.14 | 46,214 | +0.06(+0.58%) |
Oct 12, 2018 | 11.09 | 11.61 | 11.04 | 11.08 | 98,082 | +0.03(+0.23%) |
Oct 11, 2018 | 11.09 | 11.12 | 10.85 | 11.05 | 166,324 | -0.07(-0.63%) |
Oct 10, 2018 | 11.22 | 11.22 | 11.11 | 11.12 | 85,676 | -0.10(-0.91%) |
Oct 09, 2018 | 11.23 | 11.26 | 11.15 | 11.22 | 105,640 | -0.03(-0.23%) |
Oct 08, 2018 | 11.31 | 11.32 | 11.25 | 11.25 | 94,142 | -0.04(-0.34%) |
Oct 05, 2018 | 11.43 | 11.47 | 11.29 | 11.29 | 108,374 | -0.13(-1.18%) |
Oct 04, 2018 | 11.48 | 11.53 | 11.41 | 11.42 | 129,679 | -0.06(-0.50%) |
Oct 03, 2018 | 11.58 | 11.58 | 11.48 | 11.48 | 77,029 | -0.09(-0.78%) |
Oct 02, 2018 | 11.58 | 11.58 | 11.50 | 11.57 | 47,941 | +0.02(+0.17%) |
Oct 01, 2018 | 11.61 | 11.61 | 11.48 | 11.55 | 88,478 | +0.01(+0.11%) |
Sep 28, 2018 | 11.51 | 11.56 | 11.51 | 11.54 | 49,587 | -0.01(-0.11%) |
Sep 27, 2018 | 11.63 | 11.65 | 11.53 | 11.55 | 51,470 | -0.03(-0.28%) |
Sep 26, 2018 | 11.65 | 11.67 | 11.55 | 11.58 | 79,432 | -0.06(-0.55%) |
Sep 25, 2018 | 11.70 | 11.70 | 11.59 | 11.65 | 46,491 | -0.05(-0.44%) |
Sep 24, 2018 | 11.64 | 11.72 | 11.59 | 11.70 | 60,606 | +0.05(+0.44%) |
Sep 21, 2018 | 11.58 | 11.68 | 11.58 | 11.65 | 49,898 | +0.08(+0.66%) |
Sep 20, 2018 | 11.61 | 11.68 | 11.56 | 11.57 | 59,047 | -0.03(-0.24%) |
Sep 19, 2018 | 11.62 | 11.62 | 11.58 | 11.60 | 42,218 | +0.00(+0.00%) |
Sep 18, 2018 | 11.58 | 11.62 | 11.56 | 11.60 | 85,380 | +0.02(+0.17%) |
Sep 17, 2018 | 11.58 | 11.58 | 11.55 | 11.58 | 32,241 | -0.01(-0.06%) |
Sep 14, 2018 | 11.60 | 11.60 | 11.55 | 11.58 | 22,418 | +0.01(+0.06%) |
Sep 13, 2018 | 11.59 | 11.60 | 11.56 | 11.58 | 19,253 | +0.06(+0.50%) |
Sep 12, 2018 | 11.55 | 11.56 | 11.52 | 11.52 | 46,335 | -0.01(-0.11%) |
Sep 11, 2018 | 11.53 | 11.54 | 11.49 | 11.53 | 39,073 | +0.04(+0.39%) |
Sep 10, 2018 | 11.46 | 11.50 | 11.46 | 11.49 | 35,080 | +0.07(+0.61%) |
Sep 07, 2018 | 11.48 | 11.48 | 11.42 | 11.42 | 29,943 | -0.06(-0.55%) |
Sep 06, 2018 | 11.38 | 11.49 | 11.38 | 11.48 | 40,732 | +0.08(+0.67%) |
Sep 05, 2018 | 11.39 | 11.46 | 11.39 | 11.41 | 57,351 | -0.01(-0.11%) |
Sep 04, 2018 | 11.46 | 11.47 | 11.38 | 11.42 | 62,440 | -0.01(-0.11%) |
Aug 31, 2018 | 11.43 | 11.43 | 11.43 | 0 | -0.01(-0.11%) | |
Aug 30, 2018 | 11.44 | 11.46 | 11.37 | 11.44 | 81,964 | -0.01(-0.06%) |
Aug 29, 2018 | 11.55 | 11.55 | 11.45 | 11.45 | 75,408 | -0.06(-0.50%) |
Aug 28, 2018 | 11.49 | 11.56 | 11.44 | 11.51 | 87,945 | -0.01(-0.05%) |
Aug 27, 2018 | 11.51 | 11.58 | 11.48 | 11.51 | 83,115 | +0.00(+0.00%) |
Aug 24, 2018 | 11.49 | 11.55 | 11.44 | 11.51 | 73,838 | +0.07(+0.61%) |
Aug 23, 2018 | 11.48 | 11.57 | 11.44 | 11.44 | 63,724 | -0.03(-0.29%) |
Aug 22, 2018 | 11.50 | 11.54 | 11.47 | 11.48 | 47,404 | -0.03(-0.22%) |
Aug 21, 2018 | 11.55 | 11.55 | 11.50 | 11.50 | 55,625 | -0.06(-0.49%) |
Aug 20, 2018 | 11.56 | 11.56 | 11.50 | 11.56 | 33,836 | +0.03(+0.22%) |
Aug 17, 2018 | 11.55 | 11.55 | 11.50 | 11.53 | 44,132 | +0.08(+0.67%) |
Aug 16, 2018 | 11.59 | 11.59 | 11.46 | 11.46 | 96,886 | -0.08(-0.66%) |
Aug 15, 2018 | 11.46 | 11.53 | 11.45 | 11.53 | 41,388 | +0.07(+0.61%) |
Aug 14, 2018 | 11.46 | 11.49 | 11.45 | 11.46 | 31,141 | +0.03(+0.22%) |
Aug 13, 2018 | 11.43 | 11.46 | 11.42 | 11.44 | 48,118 | +0.04(+0.33%) |
Aug 10, 2018 | 11.39 | 11.47 | 11.39 | 11.40 | 46,339 | +0.01(+0.06%) |
Aug 09, 2018 | 11.39 | 11.43 | 11.39 | 11.39 | 38,414 | -0.03(-0.22%) |
Aug 08, 2018 | 11.50 | 11.50 | 11.42 | 11.42 | 26,386 | -0.06(-0.55%) |
Aug 07, 2018 | 11.48 | 11.59 | 11.48 | 11.48 | 90,592 | +0.03(+0.28%) |
Aug 06, 2018 | 11.46 | 11.50 | 11.45 | 11.45 | 36,894 | -0.02(-0.17%) |
Aug 03, 2018 | 11.51 | 11.52 | 11.46 | 11.47 | 41,610 | -0.01(-0.06%) |
Aug 02, 2018 | 11.46 | 11.50 | 11.46 | 11.48 | 33,989 | +0.01(+0.06%) |