Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.01 | 10.32 | 9.878 | 10.04 | 370,121 | -0.13(-1.26%) |
Oct 30, 2018 | 10.25 | 10.37 | 10.01 | 10.17 | 256,097 | -0.01(-0.07%) |
Oct 29, 2018 | 10.32 | 10.45 | 10.04 | 10.18 | 206,923 | -0.07(-0.66%) |
Oct 26, 2018 | 10.29 | 10.43 | 10.16 | 10.25 | 214,868 | -0.16(-1.52%) |
Oct 25, 2018 | 10.52 | 10.62 | 10.22 | 10.40 | 338,495 | -0.04(-0.36%) |
Oct 24, 2018 | 10.49 | 10.64 | 10.37 | 10.44 | 248,267 | -0.08(-0.71%) |
Oct 23, 2018 | 10.33 | 10.73 | 10.33 | 10.52 | 343,346 | +0.11(+1.08%) |
Oct 22, 2018 | 10.55 | 10.62 | 10.33 | 10.40 | 449,095 | -0.18(-1.70%) |
Oct 19, 2018 | 10.64 | 10.68 | 10.46 | 10.58 | 241,228 | -0.05(-0.49%) |
Oct 18, 2018 | 10.59 | 10.80 | 10.56 | 10.64 | 324,029 | -0.08(-0.77%) |
Oct 17, 2018 | 10.58 | 10.88 | 10.46 | 10.72 | 362,539 | +0.20(+1.93%) |
Oct 16, 2018 | 10.88 | 10.90 | 10.46 | 10.52 | 470,721 | -0.38(-3.51%) |
Oct 15, 2018 | 10.67 | 10.90 | 10.44 | 10.90 | 398,444 | +0.02(+0.14%) |
Oct 12, 2018 | 10.87 | 11.07 | 9.975 | 10.88 | 685,343 | -0.04(-0.41%) |
Oct 11, 2018 | 11.18 | 11.26 | 10.79 | 10.93 | 554,981 | -0.31(-2.74%) |
Oct 10, 2018 | 10.96 | 11.27 | 10.96 | 11.24 | 475,994 | +0.20(+1.78%) |
Oct 09, 2018 | 10.68 | 11.15 | 10.67 | 11.04 | 170,605 | +0.33(+3.07%) |
Oct 08, 2018 | 10.58 | 11.20 | 10.58 | 10.71 | 149,884 | +0.15(+1.41%) |
Oct 05, 2018 | 11.01 | 11.11 | 10.53 | 10.56 | 237,508 | -0.46(-4.20%) |
Oct 04, 2018 | 11.19 | 11.26 | 10.97 | 11.03 | 152,596 | -0.22(-1.93%) |
Oct 03, 2018 | 11.23 | 11.37 | 11.14 | 11.24 | 148,399 | -0.04(-0.33%) |
Oct 02, 2018 | 11.36 | 11.46 | 11.03 | 11.28 | 332,307 | -0.13(-1.18%) |
Oct 01, 2018 | 11.63 | 11.82 | 11.22 | 11.41 | 312,453 | +0.02(+0.20%) |
Sep 28, 2018 | 11.14 | 11.41 | 11.01 | 11.39 | 304,889 | +0.23(+2.07%) |
Sep 27, 2018 | 11.35 | 11.53 | 11.08 | 11.16 | 548,816 | -0.20(-1.77%) |
Sep 26, 2018 | 11.60 | 11.85 | 11.35 | 11.36 | 352,818 | -0.30(-2.56%) |
Sep 25, 2018 | 12.18 | 12.61 | 11.62 | 11.66 | 846,596 | -0.52(-4.29%) |
Sep 24, 2018 | 13.06 | 13.18 | 12.10 | 12.18 | 964,093 | -0.90(-6.90%) |
Sep 21, 2018 | 13.19 | 13.42 | 12.87 | 13.09 | 3,907,700 | -0.17(-1.29%) |
Sep 20, 2018 | 13.20 | 13.81 | 13.07 | 13.26 | 1,893,404 | +0.05(+0.40%) |
Sep 19, 2018 | 12.68 | 13.60 | 12.54 | 13.21 | 1,992,497 | +0.13(+1.03%) |
Sep 18, 2018 | 12.65 | 13.28 | 12.65 | 13.07 | 1,197,635 | +0.38(+3.00%) |
Sep 17, 2018 | 12.60 | 12.82 | 12.40 | 12.69 | 874,547 | +0.11(+0.89%) |
Sep 14, 2018 | 12.43 | 12.60 | 12.40 | 12.58 | 786,335 | +0.12(+0.96%) |
Sep 13, 2018 | 12.36 | 12.49 | 12.22 | 12.46 | 579,047 | -0.01(-0.06%) |
Sep 12, 2018 | 12.03 | 12.49 | 11.97 | 12.47 | 806,061 | +0.36(+2.96%) |
Sep 11, 2018 | 12.06 | 12.25 | 11.72 | 12.11 | 774,041 | -0.02(-0.18%) |
Sep 10, 2018 | 11.47 | 12.50 | 11.12 | 12.13 | 1,278,937 | +0.60(+5.19%) |
Sep 07, 2018 | 11.84 | 11.84 | 11.26 | 11.53 | 170,597 | -0.26(-2.20%) |
Sep 06, 2018 | 11.86 | 11.87 | 11.53 | 11.79 | 144,629 | -0.07(-0.63%) |
Sep 05, 2018 | 11.55 | 11.87 | 11.43 | 11.87 | 166,602 | +0.26(+2.24%) |
Sep 04, 2018 | 11.61 | 11.86 | 11.54 | 11.61 | 174,256 | -0.08(-0.70%) |
Aug 31, 2018 | 11.69 | 11.69 | 11.69 | 0 | -0.08(-0.69%) | |
Aug 30, 2018 | 12.19 | 12.19 | 11.64 | 11.77 | 262,015 | -0.36(-3.00%) |
Aug 29, 2018 | 12.22 | 12.35 | 11.93 | 12.13 | 288,667 | -0.09(-0.73%) |
Aug 28, 2018 | 12.15 | 12.39 | 12.07 | 12.22 | 286,698 | -0.04(-0.30%) |
Aug 27, 2018 | 12.32 | 12.41 | 12.14 | 12.26 | 355,419 | -0.16(-1.31%) |
Aug 24, 2018 | 12.24 | 12.42 | 11.91 | 12.42 | 328,393 | +0.08(+0.66%) |
Aug 23, 2018 | 12.14 | 12.42 | 12.14 | 12.34 | 494,536 | +0.10(+0.85%) |
Aug 22, 2018 | 12.21 | 12.24 | 12.06 | 12.24 | 204,007 | +0.07(+0.55%) |
Aug 21, 2018 | 12.16 | 12.24 | 12.05 | 12.17 | 289,173 | -0.07(-0.55%) |
Aug 20, 2018 | 12.16 | 12.24 | 11.90 | 12.24 | 311,103 | +0.05(+0.43%) |
Aug 17, 2018 | 12.21 | 12.21 | 11.96 | 12.19 | 214,122 | -0.01(-0.06%) |
Aug 16, 2018 | 12.05 | 12.24 | 11.73 | 12.19 | 354,262 | +0.07(+0.55%) |
Aug 15, 2018 | 12.03 | 12.13 | 11.63 | 12.13 | 275,857 | +0.02(+0.18%) |
Aug 14, 2018 | 11.76 | 12.24 | 11.50 | 12.10 | 805,890 | +0.23(+1.94%) |
Aug 13, 2018 | 11.44 | 11.87 | 11.38 | 11.87 | 390,869 | +0.37(+3.23%) |
Aug 10, 2018 | 10.99 | 11.50 | 10.96 | 11.50 | 351,706 | +0.48(+4.38%) |
Aug 09, 2018 | 10.97 | 11.13 | 10.97 | 11.02 | 287,846 | +0.01(+0.06%) |
Aug 08, 2018 | 10.97 | 11.07 | 10.94 | 11.01 | 211,329 | -0.07(-0.67%) |
Aug 07, 2018 | 10.95 | 11.12 | 10.95 | 11.09 | 294,014 | +0.00(+0.00%) |
Aug 06, 2018 | 11.03 | 11.10 | 10.92 | 11.09 | 250,909 | +0.13(+1.22%) |
Aug 03, 2018 | 10.92 | 11.06 | 10.88 | 10.95 | 159,158 | +0.05(+0.48%) |
Aug 02, 2018 | 10.92 | 11.10 | 10.87 | 10.90 | 349,608 | -0.16(-1.47%) |