Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.42 | 10.53 | 10.39 | 10.40 | 850,991 | +0.05(+0.48%) |
Oct 30, 2018 | 10.34 | 10.41 | 10.33 | 10.35 | 424,571 | -0.02(-0.21%) |
Oct 29, 2018 | 10.48 | 10.54 | 10.36 | 10.37 | 733,423 | -0.07(-0.69%) |
Oct 26, 2018 | 10.43 | 10.53 | 10.37 | 10.44 | 1,028,010 | -0.06(-0.58%) |
Oct 25, 2018 | 10.56 | 10.61 | 10.50 | 10.50 | 871,315 | -0.01(-0.11%) |
Oct 24, 2018 | 10.61 | 10.65 | 10.50 | 10.51 | 655,644 | -0.07(-0.68%) |
Oct 23, 2018 | 10.53 | 10.60 | 10.43 | 10.59 | 627,376 | +0.01(+0.05%) |
Oct 22, 2018 | 10.64 | 10.66 | 10.50 | 10.58 | 618,466 | -0.05(-0.47%) |
Oct 19, 2018 | 10.63 | 10.69 | 10.63 | 10.63 | 305,624 | +0.01(+0.05%) |
Oct 18, 2018 | 10.69 | 10.69 | 10.60 | 10.63 | 685,234 | -0.11(-1.03%) |
Oct 17, 2018 | 10.81 | 10.81 | 10.71 | 10.74 | 431,416 | -0.03(-0.31%) |
Oct 16, 2018 | 10.70 | 10.78 | 10.69 | 10.77 | 498,787 | +0.13(+1.20%) |
Oct 15, 2018 | 10.57 | 10.70 | 10.55 | 10.64 | 670,137 | +0.05(+0.47%) |
Oct 12, 2018 | 10.51 | 10.64 | 10.46 | 10.59 | 1,477,787 | +0.19(+1.81%) |
Oct 11, 2018 | 10.54 | 10.56 | 10.33 | 10.40 | 1,794,493 | -0.16(-1.52%) |
Oct 10, 2018 | 10.84 | 10.86 | 10.45 | 10.56 | 2,073,701 | -0.29(-2.66%) |
Oct 09, 2018 | 10.75 | 10.87 | 10.75 | 10.85 | 1,050,196 | +0.07(+0.61%) |
Oct 08, 2018 | 11.00 | 11.01 | 10.66 | 10.79 | 2,125,541 | -0.23(-2.05%) |
Oct 05, 2018 | 11.07 | 11.10 | 10.97 | 11.01 | 1,055,519 | -0.05(-0.45%) |
Oct 04, 2018 | 11.18 | 11.19 | 11.06 | 11.06 | 953,321 | -0.14(-1.23%) |
Oct 03, 2018 | 11.21 | 11.24 | 11.19 | 11.20 | 695,195 | -0.03(-0.24%) |
Oct 02, 2018 | 11.17 | 11.23 | 11.17 | 11.23 | 404,787 | +0.02(+0.20%) |
Oct 01, 2018 | 11.14 | 11.26 | 11.13 | 11.20 | 679,866 | +0.09(+0.84%) |
Sep 28, 2018 | 11.09 | 11.14 | 11.09 | 11.11 | 631,202 | +0.05(+0.45%) |
Sep 27, 2018 | 11.09 | 11.11 | 11.06 | 11.06 | 390,055 | -0.03(-0.25%) |
Sep 26, 2018 | 11.10 | 11.14 | 11.08 | 11.09 | 446,317 | -0.01(-0.10%) |
Sep 25, 2018 | 11.15 | 11.16 | 11.08 | 11.10 | 385,953 | -0.06(-0.49%) |
Sep 24, 2018 | 11.08 | 11.16 | 11.08 | 11.16 | 462,030 | +0.07(+0.60%) |
Sep 21, 2018 | 11.17 | 11.17 | 11.09 | 11.09 | 499,035 | -0.07(-0.59%) |
Sep 20, 2018 | 11.14 | 11.18 | 11.14 | 11.16 | 400,753 | +0.01(+0.05%) |
Sep 19, 2018 | 11.15 | 11.16 | 11.10 | 11.15 | 622,831 | +0.00(+0.00%) |
Sep 18, 2018 | 11.14 | 11.17 | 11.12 | 11.15 | 577,669 | +0.00(+0.00%) |
Sep 17, 2018 | 11.08 | 11.15 | 11.08 | 11.15 | 490,837 | +0.07(+0.59%) |
Sep 14, 2018 | 11.17 | 11.18 | 11.08 | 11.08 | 445,587 | -0.08(-0.73%) |
Sep 13, 2018 | 11.13 | 11.17 | 11.12 | 11.17 | 369,598 | +0.06(+0.54%) |
Sep 12, 2018 | 11.05 | 11.11 | 11.05 | 11.11 | 270,198 | +0.04(+0.39%) |
Sep 11, 2018 | 10.99 | 11.08 | 10.98 | 11.06 | 436,428 | +0.09(+0.85%) |
Sep 10, 2018 | 11.06 | 11.09 | 10.96 | 10.97 | 859,263 | -0.08(-0.74%) |
Sep 07, 2018 | 11.07 | 11.12 | 11.05 | 11.05 | 628,181 | -0.05(-0.49%) |
Sep 06, 2018 | 11.06 | 11.12 | 11.06 | 11.11 | 416,889 | +0.04(+0.35%) |
Sep 05, 2018 | 11.14 | 11.14 | 11.06 | 11.07 | 612,356 | -0.08(-0.69%) |
Sep 04, 2018 | 11.10 | 11.14 | 11.07 | 11.14 | 459,598 | +0.02(+0.20%) |
Aug 31, 2018 | 11.12 | 11.12 | 11.12 | 0 | +0.01(+0.10%) | |
Aug 30, 2018 | 11.10 | 11.12 | 11.08 | 11.11 | 391,245 | +0.02(+0.20%) |
Aug 29, 2018 | 11.09 | 11.13 | 11.08 | 11.09 | 423,110 | +0.01(+0.05%) |
Aug 28, 2018 | 11.08 | 11.13 | 11.08 | 11.08 | 587,513 | -0.01(-0.10%) |
Aug 27, 2018 | 11.06 | 11.10 | 11.05 | 11.10 | 411,810 | +0.05(+0.44%) |
Aug 24, 2018 | 10.99 | 11.05 | 10.98 | 11.05 | 406,944 | +0.08(+0.75%) |
Aug 23, 2018 | 10.96 | 10.99 | 10.96 | 10.96 | 502,734 | +0.00(+0.00%) |
Aug 22, 2018 | 10.99 | 11.03 | 10.96 | 10.96 | 753,160 | -0.03(-0.25%) |
Aug 21, 2018 | 11.00 | 11.02 | 10.99 | 10.99 | 418,792 | -0.03(-0.30%) |
Aug 20, 2018 | 10.99 | 11.02 | 10.99 | 11.02 | 397,851 | +0.04(+0.35%) |
Aug 17, 2018 | 10.95 | 11.01 | 10.95 | 10.99 | 636,606 | +0.04(+0.35%) |
Aug 16, 2018 | 10.96 | 10.99 | 10.93 | 10.95 | 807,404 | -0.02(-0.15%) |
Aug 15, 2018 | 11.00 | 11.01 | 10.95 | 10.96 | 595,064 | -0.06(-0.54%) |
Aug 14, 2018 | 11.04 | 11.05 | 11.00 | 11.02 | 639,762 | -0.01(-0.05%) |
Aug 13, 2018 | 11.05 | 11.06 | 11.01 | 11.03 | 595,667 | -0.05(-0.44%) |
Aug 10, 2018 | 11.12 | 11.15 | 11.05 | 11.08 | 816,061 | -0.08(-0.73%) |
Aug 09, 2018 | 11.12 | 11.18 | 11.10 | 11.16 | 750,848 | +0.04(+0.34%) |
Aug 08, 2018 | 11.07 | 11.15 | 11.07 | 11.12 | 425,708 | +0.02(+0.15%) |
Aug 07, 2018 | 11.02 | 11.11 | 11.02 | 11.11 | 583,123 | +0.07(+0.64%) |
Aug 06, 2018 | 10.98 | 11.04 | 10.97 | 11.04 | 533,615 | +0.08(+0.74%) |
Aug 03, 2018 | 10.95 | 10.99 | 10.95 | 10.95 | 380,816 | +0.01(+0.05%) |
Aug 02, 2018 | 10.88 | 10.95 | 10.88 | 10.95 | 517,135 | +0.03(+0.30%) |