Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.50 | 10.69 | 9.935 | 9.935 | 7,186 | -0.36(-3.50%) |
Oct 30, 2018 | 10.48 | 10.69 | 9.904 | 10.30 | 9,830 | -0.40(-3.75%) |
Oct 29, 2018 | 11.01 | 11.03 | 10.30 | 10.70 | 11,542 | -0.15(-1.39%) |
Oct 26, 2018 | 10.87 | 11.02 | 10.85 | 10.85 | 9,783 | +0.00(+0.00%) |
Oct 25, 2018 | 10.85 | 11.05 | 10.56 | 10.85 | 18,929 | +0.06(+0.57%) |
Oct 24, 2018 | 10.90 | 10.90 | 10.79 | 10.79 | 941 | -0.33(-2.97%) |
Oct 23, 2018 | 10.89 | 11.12 | 10.82 | 11.12 | 3,112 | +0.07(+0.62%) |
Oct 22, 2018 | 11.18 | 11.28 | 11.04 | 11.05 | 4,620 | -0.16(-1.44%) |
Oct 19, 2018 | 11.12 | 11.21 | 11.12 | 11.21 | 913 | -0.12(-1.02%) |
Oct 18, 2018 | 11.35 | 11.35 | 11.07 | 11.32 | 40,633 | -0.02(-0.20%) |
Oct 17, 2018 | 11.48 | 11.48 | 11.09 | 11.35 | 9,839 | -0.04(-0.34%) |
Oct 16, 2018 | 11.08 | 11.48 | 11.08 | 11.38 | 11,118 | +0.08(+0.68%) |
Oct 15, 2018 | 11.22 | 11.34 | 10.81 | 11.31 | 9,910 | +0.34(+3.07%) |
Oct 12, 2018 | 11.47 | 11.49 | 10.97 | 10.97 | 6,652 | -0.51(-4.41%) |
Oct 11, 2018 | 11.57 | 11.78 | 11.15 | 11.48 | 18,769 | -0.02(-0.13%) |
Oct 10, 2018 | 11.60 | 11.60 | 11.22 | 11.49 | 2,123 | +0.11(+0.94%) |
Oct 09, 2018 | 11.45 | 11.53 | 11.33 | 11.38 | 1,399 | +0.10(+0.88%) |
Oct 08, 2018 | 11.79 | 11.79 | 11.28 | 11.28 | 6,393 | -0.44(-3.79%) |
Oct 05, 2018 | 11.75 | 11.75 | 11.48 | 11.73 | 18,001 | +0.11(+0.92%) |
Oct 04, 2018 | 11.45 | 11.62 | 11.45 | 11.62 | 311 | -0.11(-0.91%) |
Oct 03, 2018 | 11.99 | 12.22 | 11.64 | 11.73 | 22,351 | -0.15(-1.29%) |
Oct 02, 2018 | 12.11 | 12.11 | 11.61 | 11.88 | 17,173 | -0.19(-1.59%) |
Oct 01, 2018 | 11.84 | 12.13 | 11.73 | 12.07 | 30,714 | +0.12(+1.03%) |
Sep 28, 2018 | 11.59 | 12.10 | 11.59 | 11.95 | 7,696 | +0.08(+0.70%) |
Sep 27, 2018 | 11.81 | 12.01 | 11.78 | 11.87 | 9,414 | +0.29(+2.52%) |
Sep 26, 2018 | 11.28 | 12.08 | 11.28 | 11.58 | 16,531 | +0.29(+2.58%) |
Sep 25, 2018 | 11.42 | 11.78 | 11.03 | 11.28 | 15,373 | -0.13(-1.14%) |
Sep 24, 2018 | 11.57 | 11.65 | 11.23 | 11.41 | 60,812 | -0.24(-2.04%) |
Sep 21, 2018 | 11.85 | 11.85 | 11.52 | 11.65 | 3,130 | +0.04(+0.33%) |
Sep 20, 2018 | 11.74 | 11.74 | 11.48 | 11.61 | 8,119 | +0.11(+1.00%) |
Sep 19, 2018 | 11.50 | 11.50 | 11.50 | 11.50 | 804 | -0.04(-0.33%) |
Sep 18, 2018 | 11.53 | 11.92 | 11.53 | 11.54 | 24,000 | -0.15(-1.31%) |
Sep 17, 2018 | 11.05 | 11.95 | 11.05 | 11.69 | 42,221 | +0.51(+4.52%) |
Sep 14, 2018 | 11.48 | 11.69 | 11.18 | 11.18 | 61,571 | -0.31(-2.73%) |
Sep 13, 2018 | 10.79 | 11.51 | 10.79 | 11.50 | 76,400 | +0.43(+3.88%) |
Sep 12, 2018 | 10.88 | 11.22 | 10.65 | 11.07 | 51,723 | +0.38(+3.51%) |
Sep 11, 2018 | 10.42 | 10.78 | 10.40 | 10.69 | 49,830 | +0.27(+2.57%) |
Sep 10, 2018 | 10.68 | 10.88 | 10.28 | 10.43 | 54,930 | -0.19(-1.81%) |
Sep 07, 2018 | 10.92 | 10.96 | 10.54 | 10.62 | 42,004 | -0.31(-2.81%) |
Sep 06, 2018 | 10.93 | 10.96 | 10.67 | 10.92 | 15,423 | +0.04(+0.35%) |
Sep 05, 2018 | 10.26 | 10.89 | 10.26 | 10.89 | 20,680 | +0.76(+7.49%) |
Sep 04, 2018 | 10.70 | 10.89 | 10.13 | 10.13 | 49,243 | -0.84(-7.62%) |
Aug 31, 2018 | 10.96 | 10.96 | 10.96 | 0 | -0.08(-0.69%) | |
Aug 30, 2018 | 11.42 | 11.42 | 10.86 | 11.04 | 109,377 | -0.23(-2.04%) |
Aug 29, 2018 | 11.33 | 11.33 | 10.89 | 11.27 | 22,382 | +0.15(+1.38%) |
Aug 28, 2018 | 11.38 | 11.60 | 11.02 | 11.12 | 8,865 | -0.37(-3.20%) |
Aug 27, 2018 | 11.45 | 11.48 | 11.19 | 11.48 | 13,571 | -0.05(-0.40%) |
Aug 24, 2018 | 11.02 | 11.53 | 10.96 | 11.53 | 16,306 | +0.68(+6.29%) |
Aug 23, 2018 | 11.13 | 11.28 | 10.78 | 10.85 | 48,114 | -0.35(-3.15%) |
Aug 22, 2018 | 11.44 | 11.51 | 11.20 | 11.20 | 20,008 | -0.28(-2.40%) |
Aug 21, 2018 | 11.02 | 11.69 | 11.02 | 11.48 | 39,223 | +0.21(+1.84%) |
Aug 20, 2018 | 11.01 | 11.48 | 10.95 | 11.27 | 9,355 | +0.07(+0.62%) |
Aug 17, 2018 | 11.19 | 11.29 | 11.18 | 11.20 | 4,696 | -0.28(-2.40%) |
Aug 16, 2018 | 10.94 | 11.48 | 10.94 | 11.48 | 62,665 | +0.75(+7.00%) |
Aug 15, 2018 | 10.95 | 11.17 | 10.24 | 10.72 | 59,495 | -0.31(-2.85%) |
Aug 14, 2018 | 11.43 | 11.48 | 11.02 | 11.04 | 4,497 | -0.43(-3.74%) |
Aug 13, 2018 | 11.88 | 11.94 | 11.19 | 11.47 | 15,385 | -0.18(-1.58%) |
Aug 10, 2018 | 11.43 | 12.08 | 11.25 | 11.65 | 17,480 | -0.05(-0.46%) |
Aug 09, 2018 | 11.74 | 11.92 | 11.58 | 11.71 | 13,232 | -0.18(-1.48%) |
Aug 08, 2018 | 12.02 | 12.02 | 11.72 | 11.88 | 6,395 | -0.18(-1.46%) |
Aug 07, 2018 | 12.07 | 12.12 | 11.76 | 12.06 | 6,078 | +0.02(+0.19%) |
Aug 06, 2018 | 12.27 | 12.27 | 11.77 | 12.04 | 17,748 | -0.44(-3.56%) |
Aug 03, 2018 | 11.77 | 12.48 | 11.77 | 12.48 | 6,522 | +0.61(+5.17%) |
Aug 02, 2018 | 12.31 | 12.31 | 11.87 | 11.87 | 3,323 | -0.15(-1.28%) |