Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.88 | 11.89 | 11.55 | 11.58 | 79,423 | -0.15(-1.28%) |
Oct 30, 2018 | 11.51 | 11.79 | 11.43 | 11.73 | 116,693 | +0.20(+1.73%) |
Oct 29, 2018 | 11.78 | 11.78 | 11.30 | 11.53 | 77,382 | -0.10(-0.86%) |
Oct 26, 2018 | 11.46 | 11.85 | 11.46 | 11.63 | 58,300 | -0.02(-0.17%) |
Oct 25, 2018 | 11.71 | 11.83 | 11.43 | 11.65 | 52,454 | +0.05(+0.43%) |
Oct 24, 2018 | 11.81 | 11.81 | 11.57 | 11.60 | 71,444 | -0.26(-2.19%) |
Oct 23, 2018 | 11.81 | 12.04 | 11.70 | 11.86 | 26,560 | -0.13(-1.08%) |
Oct 22, 2018 | 11.98 | 12.03 | 11.63 | 11.99 | 70,501 | +0.06(+0.50%) |
Oct 19, 2018 | 12.13 | 12.16 | 11.84 | 11.93 | 66,200 | -0.19(-1.57%) |
Oct 18, 2018 | 12.02 | 12.19 | 11.90 | 12.12 | 56,484 | +0.01(+0.08%) |
Oct 17, 2018 | 12.48 | 12.48 | 12.00 | 12.11 | 104,232 | -0.33(-2.65%) |
Oct 16, 2018 | 12.08 | 12.48 | 11.99 | 12.44 | 49,871 | +0.46(+3.84%) |
Oct 15, 2018 | 12.15 | 12.15 | 11.93 | 11.98 | 39,985 | -0.23(-1.88%) |
Oct 12, 2018 | 12.37 | 12.37 | 12.11 | 12.21 | 97,200 | +0.11(+0.91%) |
Oct 11, 2018 | 12.45 | 12.59 | 12.09 | 12.10 | 58,446 | -0.40(-3.20%) |
Oct 10, 2018 | 13.14 | 13.41 | 12.41 | 12.50 | 91,162 | -0.70(-5.30%) |
Oct 09, 2018 | 13.28 | 14.36 | 13.20 | 13.20 | 88,758 | -0.11(-0.83%) |
Oct 08, 2018 | 12.84 | 13.39 | 12.78 | 13.31 | 169,887 | +0.54(+4.23%) |
Oct 05, 2018 | 12.81 | 12.96 | 12.39 | 12.77 | 57,000 | +0.00(+0.00%) |
Oct 04, 2018 | 12.78 | 12.89 | 12.46 | 12.77 | 88,998 | -0.06(-0.47%) |
Oct 03, 2018 | 12.70 | 12.94 | 12.46 | 12.83 | 109,222 | +0.16(+1.26%) |
Oct 02, 2018 | 12.61 | 12.72 | 12.41 | 12.67 | 98,444 | +0.07(+0.56%) |
Oct 01, 2018 | 12.52 | 12.67 | 12.35 | 12.60 | 81,819 | +0.15(+1.20%) |
Sep 28, 2018 | 11.95 | 12.50 | 11.95 | 12.45 | 119,400 | +0.45(+3.75%) |
Sep 27, 2018 | 11.75 | 12.15 | 11.65 | 12.00 | 210,546 | +0.25(+2.13%) |
Sep 26, 2018 | 11.60 | 12.00 | 11.45 | 11.75 | 74,472 | +0.20(+1.73%) |
Sep 25, 2018 | 11.05 | 11.80 | 11.05 | 11.55 | 94,449 | +0.50(+4.52%) |
Sep 24, 2018 | 11.00 | 11.25 | 10.90 | 11.05 | 79,411 | +0.00(+0.00%) |
Sep 21, 2018 | 11.10 | 11.20 | 10.95 | 11.05 | 184,400 | -0.10(-0.90%) |
Sep 20, 2018 | 11.00 | 11.20 | 10.80 | 11.15 | 85,922 | +0.15(+1.36%) |
Sep 19, 2018 | 11.20 | 11.35 | 10.95 | 11.00 | 65,931 | -0.20(-1.79%) |
Sep 18, 2018 | 11.30 | 11.45 | 11.20 | 11.20 | 67,295 | -0.10(-0.88%) |
Sep 17, 2018 | 11.70 | 11.75 | 11.25 | 11.30 | 68,746 | -0.40(-3.42%) |
Sep 14, 2018 | 11.50 | 11.82 | 11.50 | 11.70 | 54,700 | +0.25(+2.18%) |
Sep 13, 2018 | 11.60 | 11.70 | 11.30 | 11.45 | 90,263 | -0.15(-1.29%) |
Sep 12, 2018 | 11.85 | 11.90 | 11.55 | 11.60 | 75,560 | -0.30(-2.52%) |
Sep 11, 2018 | 12.10 | 12.30 | 11.90 | 11.90 | 43,162 | -0.20(-1.65%) |
Sep 10, 2018 | 12.20 | 12.20 | 11.95 | 12.10 | 39,232 | +0.00(+0.00%) |
Sep 07, 2018 | 11.80 | 12.15 | 11.75 | 12.10 | 69,800 | +0.25(+2.11%) |
Sep 06, 2018 | 12.35 | 12.35 | 11.85 | 11.85 | 62,179 | -0.50(-4.05%) |
Sep 05, 2018 | 12.70 | 12.70 | 12.20 | 12.35 | 98,690 | -0.35(-2.76%) |
Sep 04, 2018 | 12.95 | 13.05 | 12.60 | 12.70 | 104,615 | -0.35(-2.68%) |
Aug 31, 2018 | 13.05 | 13.05 | 13.05 | 0 | +0.10(+0.77%) | |
Aug 30, 2018 | 12.90 | 13.05 | 12.90 | 12.95 | 47,752 | +0.00(+0.00%) |
Aug 29, 2018 | 12.95 | 13.20 | 12.90 | 12.95 | 110,834 | +0.00(+0.00%) |
Aug 28, 2018 | 13.20 | 13.25 | 12.90 | 12.95 | 144,069 | -0.25(-1.89%) |
Aug 27, 2018 | 13.35 | 13.45 | 13.15 | 13.20 | 58,915 | -0.15(-1.12%) |
Aug 24, 2018 | 13.10 | 13.40 | 13.10 | 13.35 | 69,900 | +0.25(+1.91%) |
Aug 23, 2018 | 13.00 | 13.30 | 12.95 | 13.10 | 106,247 | +0.05(+0.38%) |
Aug 22, 2018 | 13.15 | 13.25 | 12.90 | 13.05 | 192,056 | -0.10(-0.76%) |
Aug 21, 2018 | 13.00 | 13.30 | 13.00 | 13.15 | 70,394 | +0.20(+1.54%) |
Aug 20, 2018 | 13.15 | 13.32 | 12.70 | 12.95 | 320,591 | -0.20(-1.52%) |
Aug 17, 2018 | 13.15 | 13.30 | 12.95 | 13.15 | 110,400 | +0.00(+0.00%) |
Aug 16, 2018 | 13.35 | 13.35 | 12.95 | 13.15 | 88,457 | -0.05(-0.38%) |
Aug 15, 2018 | 13.60 | 13.65 | 13.15 | 13.20 | 77,306 | -0.50(-3.65%) |
Aug 14, 2018 | 13.60 | 13.88 | 13.60 | 13.70 | 72,036 | +0.00(+0.00%) |
Aug 13, 2018 | 13.75 | 14.00 | 13.35 | 13.70 | 121,111 | +0.00(+0.00%) |
Aug 10, 2018 | 13.90 | 14.50 | 13.20 | 13.70 | 139,600 | -0.20(-1.44%) |
Aug 09, 2018 | 13.60 | 14.10 | 13.55 | 13.90 | 130,953 | +0.30(+2.21%) |
Aug 08, 2018 | 13.70 | 13.85 | 13.50 | 13.60 | 73,509 | -0.15(-1.09%) |
Aug 07, 2018 | 13.75 | 13.95 | 13.60 | 13.75 | 54,720 | +0.00(+0.00%) |
Aug 06, 2018 | 13.65 | 13.85 | 13.52 | 13.75 | 36,075 | +0.10(+0.73%) |
Aug 03, 2018 | 13.75 | 13.75 | 13.55 | 13.65 | 58,300 | -0.05(-0.36%) |
Aug 02, 2018 | 13.75 | 13.85 | 13.60 | 13.70 | 58,883 | -0.10(-0.72%) |