Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.32 | 12.32 | 11.27 | 11.90 | 10,991 | +0.42(+3.70%) |
Oct 30, 2018 | 12.05 | 12.88 | 11.28 | 11.48 | 11,667 | -0.45(-3.73%) |
Oct 29, 2018 | 11.90 | 12.46 | 11.90 | 11.92 | 17,925 | -0.54(-4.33%) |
Oct 26, 2018 | 11.06 | 12.46 | 10.92 | 12.46 | 13,321 | +0.98(+8.54%) |
Oct 25, 2018 | 11.48 | 12.46 | 11.48 | 11.48 | 14,202 | -0.14(-1.20%) |
Oct 24, 2018 | 11.48 | 11.76 | 11.48 | 11.62 | 11,707 | -0.28(-2.35%) |
Oct 23, 2018 | 12.18 | 12.68 | 10.98 | 11.90 | 13,038 | -0.27(-2.23%) |
Oct 22, 2018 | 12.37 | 12.95 | 11.90 | 12.17 | 5,712 | -0.43(-3.40%) |
Oct 19, 2018 | 12.60 | 12.95 | 11.90 | 12.60 | 4,750 | +0.14(+1.12%) |
Oct 18, 2018 | 12.32 | 12.99 | 11.62 | 12.46 | 10,140 | +0.07(+0.56%) |
Oct 17, 2018 | 12.74 | 12.74 | 12.33 | 12.39 | 6,798 | -0.49(-3.83%) |
Oct 16, 2018 | 12.43 | 13.16 | 12.12 | 12.88 | 8,965 | +0.56(+4.57%) |
Oct 15, 2018 | 13.02 | 13.02 | 12.18 | 12.32 | 13,151 | -0.69(-5.27%) |
Oct 12, 2018 | 13.38 | 13.51 | 12.77 | 13.01 | 5,892 | -0.02(-0.12%) |
Oct 11, 2018 | 12.68 | 13.44 | 12.60 | 13.02 | 10,863 | +0.98(+8.15%) |
Oct 10, 2018 | 13.80 | 13.80 | 11.41 | 12.04 | 44,797 | -1.54(-11.35%) |
Oct 09, 2018 | 13.49 | 13.86 | 13.44 | 13.58 | 13,989 | -0.14(-1.01%) |
Oct 08, 2018 | 13.72 | 14.28 | 13.21 | 13.72 | 27,324 | +0.00(+0.00%) |
Oct 05, 2018 | 14.00 | 14.14 | 13.58 | 13.72 | 7,100 | -0.14(-1.01%) |
Oct 04, 2018 | 14.28 | 14.28 | 13.79 | 13.86 | 3,917 | -0.28(-1.98%) |
Oct 03, 2018 | 14.00 | 14.14 | 13.73 | 14.14 | 10,076 | +0.14(+1.00%) |
Oct 02, 2018 | 13.86 | 14.00 | 13.79 | 14.00 | 8,060 | +0.00(+0.00%) |
Oct 01, 2018 | 14.28 | 14.28 | 14.00 | 14.00 | 6,920 | +0.00(+0.00%) |
Sep 28, 2018 | 14.14 | 14.28 | 14.00 | 14.00 | 6,235 | -0.28(-1.96%) |
Sep 27, 2018 | 14.00 | 14.42 | 14.00 | 14.28 | 5,725 | +0.14(+0.99%) |
Sep 26, 2018 | 14.42 | 14.42 | 14.00 | 14.14 | 3,263 | -0.42(-2.88%) |
Sep 25, 2018 | 14.56 | 14.70 | 13.72 | 14.56 | 13,942 | -0.14(-0.95%) |
Sep 24, 2018 | 14.70 | 14.84 | 14.21 | 14.70 | 3,032 | -0.14(-0.94%) |
Sep 21, 2018 | 14.84 | 14.98 | 14.56 | 14.84 | 10,507 | +0.00(+0.00%) |
Sep 20, 2018 | 14.14 | 14.84 | 13.86 | 14.84 | 43,714 | +0.84(+6.00%) |
Sep 19, 2018 | 14.42 | 14.42 | 13.72 | 14.00 | 13,595 | -0.42(-2.91%) |
Sep 18, 2018 | 14.28 | 14.42 | 14.00 | 14.42 | 11,624 | +0.28(+1.98%) |
Sep 17, 2018 | 14.42 | 14.70 | 14.14 | 14.14 | 4,939 | -0.42(-2.88%) |
Sep 14, 2018 | 14.56 | 14.84 | 14.14 | 14.56 | 4,450 | -0.14(-0.95%) |
Sep 13, 2018 | 14.84 | 14.84 | 14.14 | 14.70 | 6,019 | +0.00(+0.00%) |
Sep 12, 2018 | 14.28 | 14.84 | 14.28 | 14.70 | 9,143 | +0.42(+2.94%) |
Sep 11, 2018 | 14.28 | 14.70 | 14.14 | 14.28 | 5,795 | +0.14(+0.99%) |
Sep 10, 2018 | 14.70 | 14.92 | 14.14 | 14.14 | 5,730 | -0.56(-3.81%) |
Sep 07, 2018 | 14.56 | 14.84 | 14.28 | 14.70 | 7,092 | +0.28(+1.94%) |
Sep 06, 2018 | 14.28 | 14.61 | 14.14 | 14.42 | 6,666 | +0.28(+1.98%) |
Sep 05, 2018 | 14.84 | 15.26 | 14.14 | 14.14 | 7,197 | -1.12(-7.34%) |
Sep 04, 2018 | 15.40 | 15.41 | 15.12 | 15.26 | 13,149 | +0.00(+0.00%) |
Aug 31, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.28(+1.87%) | |
Aug 30, 2018 | 14.84 | 15.40 | 14.84 | 14.98 | 9,544 | +0.00(+0.00%) |
Aug 29, 2018 | 15.40 | 15.54 | 14.84 | 14.98 | 12,480 | -0.28(-1.83%) |
Aug 28, 2018 | 15.12 | 15.40 | 14.71 | 15.26 | 8,527 | +0.14(+0.93%) |
Aug 27, 2018 | 14.56 | 15.40 | 14.56 | 15.12 | 13,153 | +0.56(+3.85%) |
Aug 24, 2018 | 14.42 | 14.70 | 14.42 | 14.56 | 8,971 | +0.28(+1.96%) |
Aug 23, 2018 | 14.42 | 14.56 | 14.14 | 14.28 | 3,787 | +0.00(+0.00%) |
Aug 22, 2018 | 14.56 | 14.56 | 14.00 | 14.28 | 9,961 | -0.28(-1.92%) |
Aug 21, 2018 | 14.14 | 14.70 | 13.72 | 14.56 | 7,735 | +0.28(+1.96%) |
Aug 20, 2018 | 14.28 | 14.28 | 13.72 | 14.28 | 16,507 | -0.28(-1.92%) |
Aug 17, 2018 | 14.42 | 14.84 | 14.00 | 14.56 | 14,400 | +0.00(+0.00%) |
Aug 16, 2018 | 14.42 | 14.70 | 14.15 | 14.56 | 7,025 | +0.14(+0.97%) |
Aug 15, 2018 | 14.42 | 15.12 | 14.14 | 14.42 | 24,234 | -0.14(-0.96%) |
Aug 14, 2018 | 15.54 | 15.68 | 14.14 | 14.56 | 23,986 | -1.12(-7.14%) |
Aug 13, 2018 | 15.54 | 15.68 | 14.59 | 15.68 | 24,298 | +0.28(+1.82%) |
Aug 10, 2018 | 15.96 | 16.24 | 15.26 | 15.40 | 22,892 | -0.70(-4.35%) |
Aug 09, 2018 | 15.96 | 16.52 | 15.82 | 16.10 | 41,068 | +0.14(+0.88%) |
Aug 08, 2018 | 16.10 | 16.10 | 15.54 | 15.96 | 17,053 | +0.28(+1.79%) |
Aug 07, 2018 | 15.68 | 15.96 | 15.26 | 15.68 | 6,954 | +0.14(+0.90%) |
Aug 06, 2018 | 15.40 | 16.10 | 15.40 | 15.54 | 7,710 | +0.14(+0.91%) |
Aug 03, 2018 | 15.26 | 15.68 | 15.19 | 15.40 | 7,600 | +0.14(+0.92%) |
Aug 02, 2018 | 15.40 | 15.54 | 14.84 | 15.26 | 10,109 | -0.14(-0.91%) |