Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.95 | 12.07 | 11.95 | 12.05 | 7,709 | +0.04(+0.33%) |
Oct 30, 2018 | 12.00 | 12.01 | 11.90 | 12.01 | 4,944 | -0.03(-0.25%) |
Oct 29, 2018 | 12.04 | 12.09 | 11.75 | 12.04 | 55,110 | +0.04(+0.33%) |
Oct 26, 2018 | 12.15 | 12.15 | 12.00 | 12.00 | 7,100 | -0.20(-1.64%) |
Oct 25, 2018 | 12.12 | 12.21 | 12.04 | 12.20 | 9,139 | +0.17(+1.41%) |
Oct 24, 2018 | 12.16 | 12.21 | 12.03 | 12.03 | 4,433 | -0.17(-1.39%) |
Oct 23, 2018 | 11.85 | 12.20 | 11.85 | 12.20 | 10,007 | +0.03(+0.25%) |
Oct 22, 2018 | 12.29 | 12.32 | 11.93 | 12.17 | 25,543 | -0.03(-0.25%) |
Oct 19, 2018 | 12.25 | 12.39 | 12.11 | 12.20 | 18,000 | +0.07(+0.58%) |
Oct 18, 2018 | 12.05 | 12.24 | 12.02 | 12.13 | 37,314 | +0.12(+1.00%) |
Oct 17, 2018 | 12.08 | 12.12 | 11.80 | 12.01 | 35,492 | -0.01(-0.08%) |
Oct 16, 2018 | 11.99 | 12.25 | 11.93 | 12.02 | 38,423 | +0.01(+0.08%) |
Oct 15, 2018 | 11.98 | 12.34 | 11.97 | 12.01 | 17,562 | +0.01(+0.08%) |
Oct 12, 2018 | 12.09 | 12.40 | 11.90 | 12.00 | 50,400 | -0.05(-0.41%) |
Oct 11, 2018 | 11.92 | 12.40 | 11.92 | 12.05 | 43,782 | +0.15(+1.26%) |
Oct 10, 2018 | 12.03 | 12.40 | 11.90 | 11.90 | 62,770 | -0.10(-0.83%) |
Oct 09, 2018 | 12.60 | 12.88 | 11.69 | 12.00 | 166,320 | -0.18(-1.48%) |
Oct 08, 2018 | 12.40 | 12.51 | 12.00 | 12.18 | 119,792 | -0.10(-0.81%) |
Oct 05, 2018 | 11.87 | 12.58 | 11.87 | 12.28 | 1,238,400 | -0.77(-5.90%) |
Oct 04, 2018 | 14.19 | 14.36 | 12.70 | 13.05 | 35,321 | -0.96(-6.85%) |
Oct 03, 2018 | 15.01 | 15.01 | 14.01 | 14.01 | 20,348 | -1.19(-7.83%) |
Oct 02, 2018 | 15.60 | 15.79 | 15.01 | 15.20 | 40,517 | -0.60(-3.80%) |
Oct 01, 2018 | 15.96 | 16.00 | 15.80 | 15.80 | 10,738 | -0.38(-2.35%) |
Sep 28, 2018 | 15.88 | 16.18 | 15.84 | 16.18 | 11,600 | +0.24(+1.51%) |
Sep 27, 2018 | 15.59 | 15.94 | 15.39 | 15.94 | 14,900 | +0.42(+2.71%) |
Sep 26, 2018 | 15.53 | 15.53 | 15.31 | 15.52 | 1,977 | +0.22(+1.44%) |
Sep 25, 2018 | 15.30 | 15.57 | 15.15 | 15.30 | 13,605 | -0.30(-1.92%) |
Sep 24, 2018 | 15.31 | 15.80 | 15.00 | 15.60 | 27,156 | -0.20(-1.27%) |
Sep 21, 2018 | 15.30 | 15.99 | 15.03 | 15.80 | 14,500 | +0.50(+3.27%) |
Sep 20, 2018 | 15.28 | 15.44 | 14.67 | 15.30 | 13,392 | -0.14(-0.91%) |
Sep 19, 2018 | 14.80 | 15.79 | 14.68 | 15.44 | 21,234 | +0.44(+2.93%) |
Sep 18, 2018 | 14.50 | 15.38 | 14.50 | 15.00 | 14,338 | +0.37(+2.53%) |
Sep 17, 2018 | 14.71 | 14.71 | 14.60 | 14.63 | 411 | -0.27(-1.81%) |
Sep 14, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 500 | +0.10(+0.68%) |
Sep 13, 2018 | 14.80 | 14.99 | 14.80 | 14.80 | 2,062 | -0.03(-0.20%) |
Sep 12, 2018 | 14.86 | 14.90 | 14.60 | 14.83 | 2,400 | -0.14(-0.94%) |
Sep 11, 2018 | 14.79 | 14.97 | 14.60 | 14.97 | 1,224 | +0.37(+2.53%) |
Sep 10, 2018 | 14.78 | 14.78 | 14.60 | 14.60 | 1,578 | -0.11(-0.75%) |
Sep 07, 2018 | 15.00 | 15.10 | 14.71 | 14.71 | 3,800 | -0.51(-3.35%) |
Sep 06, 2018 | 15.00 | 15.22 | 15.00 | 15.22 | 420 | -0.03(-0.20%) |
Sep 05, 2018 | 15.25 | 15.43 | 15.25 | 15.25 | 1,617 | +0.00(+0.00%) |
Sep 04, 2018 | 15.50 | 15.57 | 15.25 | 15.25 | 2,403 | -0.37(-2.37%) |
Aug 31, 2018 | 15.62 | 15.62 | 15.62 | 0 | +0.12(+0.77%) | |
Aug 30, 2018 | 15.52 | 15.73 | 15.50 | 15.50 | 2,568 | +0.00(+0.00%) |
Aug 29, 2018 | 15.52 | 15.74 | 15.50 | 15.50 | 2,003 | -0.01(-0.06%) |
Aug 28, 2018 | 15.88 | 15.94 | 15.51 | 15.51 | 4,548 | -0.24(-1.52%) |
Aug 27, 2018 | 15.63 | 16.12 | 15.63 | 15.75 | 11,258 | +0.00(+0.00%) |
Aug 24, 2018 | 15.63 | 15.86 | 15.25 | 15.75 | 36,600 | +0.04(+0.25%) |
Aug 23, 2018 | 15.39 | 15.73 | 15.39 | 15.71 | 1,638 | +0.21(+1.35%) |
Aug 22, 2018 | 15.31 | 15.50 | 15.14 | 15.50 | 2,611 | +0.19(+1.24%) |
Aug 21, 2018 | 15.51 | 15.52 | 15.31 | 15.31 | 1,674 | -0.33(-2.11%) |
Aug 20, 2018 | 15.65 | 15.65 | 15.23 | 15.64 | 712 | +0.09(+0.58%) |
Aug 17, 2018 | 16.21 | 16.21 | 15.52 | 15.55 | 4,800 | -0.36(-2.26%) |
Aug 16, 2018 | 15.92 | 16.09 | 15.86 | 15.91 | 1,224 | +0.06(+0.38%) |
Aug 15, 2018 | 16.07 | 16.14 | 15.85 | 15.85 | 4,662 | -0.05(-0.31%) |
Aug 14, 2018 | 16.25 | 16.25 | 15.90 | 15.90 | 5,505 | -0.35(-2.15%) |
Aug 13, 2018 | 16.36 | 16.50 | 16.21 | 16.25 | 7,181 | +0.14(+0.87%) |
Aug 10, 2018 | 16.10 | 16.50 | 15.67 | 16.11 | 10,000 | +0.11(+0.69%) |
Aug 09, 2018 | 15.75 | 16.00 | 15.72 | 16.00 | 21,400 | +0.20(+1.27%) |
Aug 08, 2018 | 16.00 | 16.15 | 15.66 | 15.80 | 10,523 | -0.07(-0.44%) |
Aug 07, 2018 | 15.89 | 15.93 | 15.30 | 15.87 | 14,596 | -0.13(-0.81%) |
Aug 06, 2018 | 15.45 | 16.00 | 15.45 | 16.00 | 2,595 | +0.70(+4.58%) |
Aug 03, 2018 | 14.88 | 15.69 | 14.83 | 15.30 | 10,900 | +0.07(+0.46%) |
Aug 02, 2018 | 15.37 | 15.50 | 15.23 | 15.23 | 8,453 | -0.15(-0.98%) |