Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.93 | 12.49 | 11.89 | 12.09 | 46,179 | +0.36(+3.07%) |
Oct 30, 2018 | 12.00 | 12.00 | 11.73 | 11.73 | 24,151 | -0.23(-1.92%) |
Oct 29, 2018 | 12.05 | 12.05 | 11.20 | 11.96 | 69,699 | +0.06(+0.50%) |
Oct 26, 2018 | 12.00 | 12.24 | 11.80 | 11.90 | 9,800 | -0.11(-0.92%) |
Oct 25, 2018 | 11.85 | 12.24 | 11.85 | 12.01 | 49,669 | +0.16(+1.35%) |
Oct 24, 2018 | 12.02 | 12.16 | 11.60 | 11.85 | 81,072 | -0.16(-1.33%) |
Oct 23, 2018 | 12.10 | 12.15 | 11.94 | 12.01 | 33,513 | -0.16(-1.31%) |
Oct 22, 2018 | 12.20 | 12.30 | 12.10 | 12.17 | 41,834 | -0.04(-0.33%) |
Oct 19, 2018 | 12.50 | 12.50 | 12.19 | 12.21 | 32,600 | -0.19(-1.53%) |
Oct 18, 2018 | 12.65 | 12.65 | 12.26 | 12.40 | 26,001 | -0.18(-1.43%) |
Oct 17, 2018 | 12.64 | 12.64 | 12.27 | 12.58 | 8,644 | -0.09(-0.71%) |
Oct 16, 2018 | 12.38 | 12.70 | 12.37 | 12.67 | 39,940 | +0.22(+1.77%) |
Oct 15, 2018 | 12.41 | 12.59 | 12.25 | 12.45 | 53,359 | -0.01(-0.08%) |
Oct 12, 2018 | 12.49 | 12.65 | 12.36 | 12.46 | 118,900 | +0.28(+2.30%) |
Oct 11, 2018 | 12.20 | 12.25 | 11.79 | 12.18 | 204,892 | -0.08(-0.65%) |
Oct 10, 2018 | 12.46 | 12.48 | 11.80 | 12.26 | 151,046 | -0.24(-1.92%) |
Oct 09, 2018 | 12.57 | 12.85 | 12.12 | 12.50 | 144,489 | +0.02(+0.16%) |
Oct 08, 2018 | 12.40 | 12.73 | 12.40 | 12.48 | 139,262 | +0.04(+0.32%) |
Oct 05, 2018 | 12.18 | 13.20 | 12.11 | 12.44 | 296,000 | +0.34(+2.81%) |
Oct 04, 2018 | 12.13 | 12.17 | 11.96 | 12.10 | 243,200 | -0.09(-0.74%) |
Oct 03, 2018 | 11.95 | 12.37 | 11.84 | 12.19 | 243,135 | +0.31(+2.61%) |
Oct 02, 2018 | 11.70 | 12.00 | 11.70 | 11.88 | 459,761 | +0.15(+1.28%) |
Oct 01, 2018 | 12.08 | 12.08 | 11.56 | 11.73 | 26,302 | -0.29(-2.41%) |
Sep 28, 2018 | 11.49 | 12.02 | 11.25 | 12.02 | 92,300 | +0.54(+4.70%) |
Sep 27, 2018 | 11.42 | 11.50 | 11.20 | 11.48 | 49,261 | +0.12(+1.06%) |
Sep 26, 2018 | 11.07 | 11.47 | 11.07 | 11.36 | 45,230 | +0.33(+2.99%) |
Sep 25, 2018 | 11.01 | 11.47 | 11.01 | 11.03 | 125,762 | +0.03(+0.27%) |
Sep 24, 2018 | 11.18 | 11.22 | 10.95 | 11.00 | 170,299 | -0.17(-1.52%) |
Sep 21, 2018 | 11.41 | 11.63 | 11.00 | 11.17 | 362,600 | -0.16(-1.41%) |
Sep 20, 2018 | 11.05 | 11.50 | 11.05 | 11.33 | 270,482 | +0.33(+3.00%) |
Sep 19, 2018 | 11.08 | 11.44 | 10.95 | 11.00 | 100,200 | -0.15(-1.35%) |
Sep 18, 2018 | 10.91 | 11.58 | 10.75 | 11.15 | 175,375 | +0.39(+3.62%) |
Sep 17, 2018 | 10.56 | 10.92 | 10.48 | 10.76 | 51,973 | +0.20(+1.89%) |
Sep 14, 2018 | 10.49 | 10.63 | 10.47 | 10.56 | 69,000 | +0.06(+0.57%) |
Sep 13, 2018 | 10.53 | 10.60 | 10.49 | 10.50 | 139,033 | -0.01(-0.10%) |
Sep 12, 2018 | 10.50 | 10.85 | 10.42 | 10.51 | 156,179 | +0.07(+0.67%) |
Sep 11, 2018 | 10.00 | 10.60 | 10.00 | 10.44 | 120,167 | +0.41(+4.09%) |
Sep 10, 2018 | 10.03 | 10.03 | 9.950 | 10.03 | 170,696 | +0.04(+0.40%) |
Sep 07, 2018 | 10.01 | 10.03 | 9.900 | 9.990 | 172,100 | +0.33(+3.42%) |
Sep 06, 2018 | 9.830 | 10.03 | 9.660 | 9.660 | 41,493 | -0.18(-1.83%) |
Sep 05, 2018 | 9.960 | 9.960 | 9.840 | 9.840 | 36,413 | -0.12(-1.20%) |
Sep 04, 2018 | 9.930 | 9.980 | 9.846 | 9.960 | 409,868 | +0.16(+1.63%) |
Aug 31, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.30(+3.16%) | |
Aug 30, 2018 | 9.610 | 9.730 | 9.500 | 9.500 | 4,090 | -0.30(-3.06%) |
Aug 29, 2018 | 9.710 | 9.800 | 9.700 | 9.800 | 4,278 | +0.20(+2.08%) |
Aug 28, 2018 | 9.900 | 9.900 | 9.500 | 9.600 | 20,185 | -0.37(-3.71%) |
Aug 27, 2018 | 9.740 | 10.00 | 9.060 | 9.970 | 141,876 | +0.44(+4.62%) |
Aug 24, 2018 | 9.600 | 9.760 | 9.530 | 9.530 | 6,500 | +0.12(+1.28%) |
Aug 23, 2018 | 9.420 | 9.650 | 9.410 | 9.410 | 4,740 | -0.02(-0.21%) |
Aug 22, 2018 | 9.730 | 9.730 | 9.430 | 9.430 | 613 | -0.31(-3.18%) |
Aug 21, 2018 | 9.740 | 10.05 | 9.400 | 9.740 | 54,563 | -0.02(-0.20%) |
Aug 20, 2018 | 9.760 | 9.760 | 9.250 | 9.760 | 3,662 | +0.09(+0.93%) |
Aug 17, 2018 | 9.670 | 9.670 | 9.430 | 9.670 | 1,600 | +0.07(+0.73%) |
Aug 16, 2018 | 9.720 | 9.890 | 9.600 | 9.600 | 1,400 | -0.08(-0.83%) |
Aug 15, 2018 | 9.800 | 9.820 | 9.664 | 9.680 | 2,188 | -0.12(-1.22%) |
Aug 14, 2018 | 9.900 | 9.990 | 9.800 | 9.800 | 66,855 | -0.07(-0.71%) |
Aug 13, 2018 | 9.900 | 10.04 | 9.840 | 9.870 | 12,828 | +0.03(+0.30%) |
Aug 10, 2018 | 9.340 | 10.49 | 9.255 | 9.840 | 452,800 | +0.43(+4.57%) |
Aug 09, 2018 | 9.500 | 9.650 | 9.410 | 9.410 | 93,579 | -0.09(-0.95%) |
Aug 08, 2018 | 9.750 | 9.750 | 9.500 | 9.500 | 221,110 | -0.23(-2.36%) |
Aug 07, 2018 | 9.670 | 9.730 | 9.659 | 9.730 | 5,640 | +0.04(+0.41%) |
Aug 06, 2018 | 9.723 | 9.723 | 9.625 | 9.690 | 1,648 | -0.05(-0.51%) |
Aug 03, 2018 | 9.750 | 9.750 | 9.500 | 9.740 | 7,400 | +0.06(+0.62%) |
Aug 02, 2018 | 9.750 | 9.760 | 9.510 | 9.680 | 6,305 | -0.07(-0.72%) |