Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.51 | 11.59 | 11.51 | 11.57 | 107,634 | +0.06(+0.52%) |
Oct 30, 2018 | 11.57 | 11.65 | 11.51 | 11.51 | 124,637 | -0.09(-0.78%) |
Oct 29, 2018 | 11.63 | 11.70 | 11.60 | 11.60 | 145,305 | -0.05(-0.43%) |
Oct 26, 2018 | 11.61 | 11.70 | 11.60 | 11.65 | 83,000 | -0.01(-0.09%) |
Oct 25, 2018 | 11.79 | 11.79 | 11.63 | 11.66 | 211,354 | -0.08(-0.68%) |
Oct 24, 2018 | 11.71 | 11.78 | 11.71 | 11.74 | 105,276 | -0.04(-0.34%) |
Oct 23, 2018 | 11.72 | 11.78 | 11.67 | 11.78 | 81,315 | +0.06(+0.51%) |
Oct 22, 2018 | 11.70 | 11.82 | 11.70 | 11.72 | 141,884 | -0.06(-0.51%) |
Oct 19, 2018 | 11.97 | 12.02 | 11.75 | 11.78 | 198,800 | -0.21(-1.75%) |
Oct 18, 2018 | 11.93 | 12.05 | 11.92 | 11.99 | 276,008 | +0.01(+0.08%) |
Oct 17, 2018 | 11.94 | 11.98 | 11.93 | 11.98 | 57,185 | +0.04(+0.34%) |
Oct 16, 2018 | 11.87 | 11.94 | 11.85 | 11.94 | 107,868 | +0.08(+0.67%) |
Oct 15, 2018 | 11.73 | 11.86 | 11.73 | 11.86 | 106,745 | +0.13(+1.11%) |
Oct 12, 2018 | 11.89 | 11.89 | 11.71 | 11.73 | 125,300 | -0.16(-1.35%) |
Oct 11, 2018 | 11.86 | 11.95 | 11.83 | 11.89 | 138,560 | -0.05(-0.42%) |
Oct 10, 2018 | 11.95 | 12.00 | 11.80 | 11.94 | 188,679 | -0.04(-0.33%) |
Oct 09, 2018 | 11.95 | 12.03 | 11.94 | 11.98 | 99,684 | -0.02(-0.17%) |
Oct 08, 2018 | 12.00 | 12.02 | 11.95 | 12.00 | 125,487 | -0.04(-0.33%) |
Oct 05, 2018 | 12.20 | 12.20 | 12.00 | 12.04 | 163,000 | -0.12(-0.99%) |
Oct 04, 2018 | 12.31 | 12.31 | 12.14 | 12.16 | 156,237 | -0.12(-0.98%) |
Oct 03, 2018 | 12.26 | 12.32 | 12.24 | 12.28 | 102,822 | +0.00(+0.00%) |
Oct 02, 2018 | 12.20 | 12.28 | 12.20 | 12.28 | 116,633 | +0.10(+0.82%) |
Oct 01, 2018 | 12.22 | 12.23 | 12.17 | 12.18 | 218,801 | +0.02(+0.16%) |
Sep 28, 2018 | 12.18 | 12.22 | 12.10 | 12.16 | 228,000 | -0.02(-0.16%) |
Sep 27, 2018 | 12.22 | 12.25 | 12.14 | 12.18 | 251,647 | +0.02(+0.16%) |
Sep 26, 2018 | 12.27 | 12.29 | 12.16 | 12.16 | 329,828 | -0.12(-0.94%) |
Sep 25, 2018 | 12.34 | 12.34 | 12.27 | 12.28 | 108,894 | -0.06(-0.53%) |
Sep 24, 2018 | 12.30 | 12.34 | 12.30 | 12.34 | 86,108 | +0.03(+0.24%) |
Sep 21, 2018 | 12.34 | 12.35 | 12.31 | 12.31 | 64,900 | -0.03(-0.24%) |
Sep 20, 2018 | 12.33 | 12.34 | 12.30 | 12.34 | 120,030 | +0.04(+0.33%) |
Sep 19, 2018 | 12.30 | 12.32 | 12.29 | 12.30 | 111,482 | +0.00(+0.00%) |
Sep 18, 2018 | 12.31 | 12.34 | 12.30 | 12.30 | 121,756 | -0.01(-0.08%) |
Sep 17, 2018 | 12.39 | 12.39 | 12.31 | 12.31 | 104,464 | -0.05(-0.40%) |
Sep 14, 2018 | 12.38 | 12.42 | 12.31 | 12.36 | 95,500 | -0.13(-1.04%) |
Sep 13, 2018 | 12.48 | 12.49 | 12.45 | 12.49 | 116,459 | +0.08(+0.65%) |
Sep 12, 2018 | 12.48 | 12.48 | 12.40 | 12.41 | 144,989 | -0.00(-0.00%) |
Sep 11, 2018 | 12.42 | 12.44 | 12.35 | 12.41 | 151,218 | +0.03(+0.24%) |
Sep 10, 2018 | 12.37 | 12.40 | 12.36 | 12.38 | 141,264 | -0.03(-0.24%) |
Sep 07, 2018 | 12.37 | 12.41 | 12.35 | 12.41 | 183,900 | +0.00(+0.00%) |
Sep 06, 2018 | 12.47 | 12.47 | 12.35 | 12.41 | 201,961 | +0.00(+0.00%) |
Sep 05, 2018 | 12.55 | 12.55 | 12.41 | 12.41 | 98,992 | -0.07(-0.56%) |
Sep 04, 2018 | 12.55 | 12.55 | 12.48 | 12.48 | 140,530 | -0.01(-0.08%) |
Aug 31, 2018 | 12.49 | 12.49 | 12.49 | 0 | -0.04(-0.32%) | |
Aug 30, 2018 | 12.59 | 12.60 | 12.50 | 12.53 | 115,640 | +0.00(+0.00%) |
Aug 29, 2018 | 12.54 | 12.58 | 12.53 | 12.53 | 65,345 | -0.02(-0.16%) |
Aug 28, 2018 | 12.55 | 12.57 | 12.55 | 12.55 | 106,489 | +0.02(+0.16%) |
Aug 27, 2018 | 12.58 | 12.59 | 12.50 | 12.53 | 98,248 | -0.05(-0.40%) |
Aug 24, 2018 | 12.57 | 12.58 | 12.56 | 12.58 | 49,500 | +0.06(+0.48%) |
Aug 23, 2018 | 12.57 | 12.59 | 12.52 | 12.52 | 104,135 | -0.05(-0.40%) |
Aug 22, 2018 | 12.55 | 12.58 | 12.55 | 12.57 | 71,094 | +0.00(+0.00%) |
Aug 21, 2018 | 12.56 | 12.58 | 12.56 | 12.57 | 81,750 | +0.00(+0.00%) |
Aug 20, 2018 | 12.56 | 12.58 | 12.55 | 12.57 | 92,201 | +0.01(+0.08%) |
Aug 17, 2018 | 12.60 | 12.60 | 12.56 | 12.56 | 62,400 | -0.02(-0.16%) |
Aug 16, 2018 | 12.55 | 12.60 | 12.55 | 12.58 | 74,187 | +0.03(+0.24%) |
Aug 15, 2018 | 12.55 | 12.58 | 12.54 | 12.55 | 103,457 | -0.02(-0.16%) |
Aug 14, 2018 | 12.58 | 12.61 | 12.57 | 12.57 | 69,732 | -0.09(-0.71%) |
Aug 13, 2018 | 12.63 | 12.67 | 12.62 | 12.66 | 188,807 | +0.06(+0.48%) |
Aug 10, 2018 | 12.57 | 12.65 | 12.57 | 12.60 | 104,100 | -0.13(-1.02%) |
Aug 09, 2018 | 12.70 | 12.73 | 12.66 | 12.73 | 99,995 | +0.03(+0.24%) |
Aug 08, 2018 | 12.68 | 12.71 | 12.67 | 12.70 | 57,478 | +0.01(+0.08%) |
Aug 07, 2018 | 12.71 | 12.71 | 12.67 | 12.69 | 73,964 | +0.01(+0.08%) |
Aug 06, 2018 | 12.65 | 12.70 | 12.65 | 12.68 | 120,262 | +0.05(+0.40%) |
Aug 03, 2018 | 12.67 | 12.67 | 12.62 | 12.63 | 196,400 | -0.02(-0.16%) |
Aug 02, 2018 | 12.63 | 12.67 | 12.61 | 12.65 | 99,673 | -0.01(-0.08%) |