Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.71 | 10.87 | 10.66 | 10.71 | 316,233 | +0.02(+0.14%) |
Oct 30, 2018 | 10.79 | 10.83 | 10.68 | 10.69 | 207,937 | -0.11(-0.98%) |
Oct 29, 2018 | 10.90 | 10.95 | 10.78 | 10.80 | 173,935 | -0.11(-0.97%) |
Oct 26, 2018 | 10.94 | 10.96 | 10.87 | 10.90 | 219,790 | -0.04(-0.37%) |
Oct 25, 2018 | 10.92 | 10.99 | 10.89 | 10.94 | 181,774 | +0.06(+0.51%) |
Oct 24, 2018 | 11.02 | 11.05 | 10.89 | 10.89 | 216,857 | -0.14(-1.28%) |
Oct 23, 2018 | 11.10 | 11.13 | 10.95 | 11.03 | 272,120 | -0.11(-0.95%) |
Oct 22, 2018 | 11.20 | 11.20 | 11.13 | 11.14 | 121,558 | -0.01(-0.09%) |
Oct 19, 2018 | 11.14 | 11.18 | 11.11 | 11.15 | 170,045 | -0.01(-0.09%) |
Oct 18, 2018 | 11.21 | 11.25 | 11.16 | 11.16 | 106,438 | -0.10(-0.90%) |
Oct 17, 2018 | 11.18 | 11.27 | 11.18 | 11.26 | 147,850 | +0.05(+0.43%) |
Oct 16, 2018 | 11.23 | 11.25 | 11.15 | 11.21 | 198,576 | +0.06(+0.56%) |
Oct 15, 2018 | 11.21 | 11.21 | 11.07 | 11.15 | 201,103 | -0.03(-0.27%) |
Oct 12, 2018 | 11.16 | 11.25 | 11.12 | 11.18 | 202,173 | +0.12(+1.04%) |
Oct 11, 2018 | 11.18 | 11.22 | 11.06 | 11.06 | 284,274 | -0.15(-1.38%) |
Oct 10, 2018 | 11.28 | 11.28 | 11.18 | 11.22 | 307,775 | -0.06(-0.53%) |
Oct 09, 2018 | 11.20 | 11.31 | 11.16 | 11.28 | 176,996 | +0.05(+0.45%) |
Oct 08, 2018 | 11.33 | 11.35 | 11.12 | 11.23 | 406,000 | -0.10(-0.88%) |
Oct 05, 2018 | 11.52 | 11.52 | 11.22 | 11.33 | 535,929 | -0.20(-1.69%) |
Oct 04, 2018 | 11.60 | 11.60 | 11.52 | 11.52 | 185,835 | -0.06(-0.56%) |
Oct 03, 2018 | 11.60 | 11.61 | 11.58 | 11.59 | 277,977 | -0.01(-0.04%) |
Oct 02, 2018 | 11.58 | 11.60 | 11.56 | 11.59 | 304,691 | +0.01(+0.09%) |
Oct 01, 2018 | 11.58 | 11.61 | 11.54 | 11.58 | 233,117 | +0.05(+0.43%) |
Sep 28, 2018 | 11.53 | 11.57 | 11.52 | 11.53 | 304,559 | +0.01(+0.09%) |
Sep 27, 2018 | 11.54 | 11.57 | 11.51 | 11.52 | 236,704 | -0.02(-0.13%) |
Sep 26, 2018 | 11.59 | 11.59 | 11.53 | 11.54 | 170,455 | -0.03(-0.26%) |
Sep 25, 2018 | 11.54 | 11.57 | 11.54 | 11.57 | 172,551 | +0.01(+0.09%) |
Sep 24, 2018 | 11.57 | 11.59 | 11.54 | 11.56 | 150,080 | -0.02(-0.13%) |
Sep 21, 2018 | 11.56 | 11.58 | 11.56 | 11.57 | 156,779 | +0.02(+0.13%) |
Sep 20, 2018 | 11.60 | 11.60 | 11.55 | 11.56 | 166,482 | -0.02(-0.13%) |
Sep 19, 2018 | 11.60 | 11.63 | 11.56 | 11.57 | 160,506 | -0.01(-0.09%) |
Sep 18, 2018 | 11.63 | 11.66 | 11.58 | 11.58 | 225,512 | -0.03(-0.26%) |
Sep 17, 2018 | 11.63 | 11.63 | 11.59 | 11.61 | 171,857 | -0.01(-0.13%) |
Sep 14, 2018 | 11.60 | 11.63 | 11.59 | 11.63 | 176,073 | +0.04(+0.39%) |
Sep 13, 2018 | 11.58 | 11.60 | 11.58 | 11.58 | 211,739 | +0.01(+0.04%) |
Sep 12, 2018 | 11.58 | 11.59 | 11.57 | 11.58 | 168,550 | -0.01(-0.09%) |
Sep 11, 2018 | 11.54 | 11.59 | 11.53 | 11.59 | 217,788 | +0.05(+0.47%) |
Sep 10, 2018 | 11.54 | 11.54 | 11.45 | 11.53 | 193,837 | -0.00(-0.04%) |
Sep 07, 2018 | 11.57 | 11.57 | 11.50 | 11.54 | 214,998 | -0.02(-0.21%) |
Sep 06, 2018 | 11.57 | 11.58 | 11.55 | 11.56 | 186,306 | -0.00(-0.04%) |
Sep 05, 2018 | 11.58 | 11.60 | 11.56 | 11.57 | 306,935 | -0.01(-0.04%) |
Sep 04, 2018 | 11.58 | 11.60 | 11.57 | 11.57 | 135,241 | -0.01(-0.09%) |
Aug 31, 2018 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 11.56 | 11.59 | 11.56 | 11.58 | 108,882 | +0.01(+0.13%) |
Aug 29, 2018 | 11.60 | 11.60 | 11.57 | 11.57 | 134,483 | -0.04(-0.34%) |
Aug 28, 2018 | 11.60 | 11.61 | 11.55 | 11.61 | 226,978 | -0.00(-0.04%) |
Aug 27, 2018 | 11.59 | 11.61 | 11.58 | 11.61 | 162,592 | +0.04(+0.34%) |
Aug 24, 2018 | 11.52 | 11.59 | 11.52 | 11.57 | 156,711 | +0.02(+0.21%) |
Aug 23, 2018 | 11.63 | 11.63 | 11.55 | 11.55 | 205,652 | -0.01(-0.13%) |
Aug 22, 2018 | 11.60 | 11.60 | 11.51 | 11.56 | 342,896 | -0.03(-0.30%) |
Aug 21, 2018 | 11.57 | 11.62 | 11.57 | 11.60 | 304,608 | +0.05(+0.43%) |
Aug 20, 2018 | 11.55 | 11.57 | 11.53 | 11.55 | 245,104 | +0.04(+0.34%) |
Aug 17, 2018 | 11.49 | 11.52 | 11.47 | 11.51 | 201,889 | +0.06(+0.56%) |
Aug 16, 2018 | 11.41 | 11.48 | 11.40 | 11.44 | 173,983 | +0.08(+0.70%) |
Aug 15, 2018 | 11.49 | 11.49 | 11.34 | 11.36 | 362,216 | -0.13(-1.16%) |
Aug 14, 2018 | 11.42 | 11.50 | 11.42 | 11.50 | 168,279 | +0.11(+0.95%) |
Aug 13, 2018 | 11.57 | 11.57 | 11.38 | 11.39 | 332,434 | -0.13(-1.15%) |
Aug 10, 2018 | 11.55 | 11.56 | 11.49 | 11.52 | 215,233 | -0.00(-0.04%) |
Aug 09, 2018 | 11.51 | 11.58 | 11.51 | 11.53 | 199,817 | -0.02(-0.17%) |
Aug 08, 2018 | 11.56 | 11.56 | 11.52 | 11.55 | 170,984 | -0.00(-0.04%) |
Aug 07, 2018 | 11.53 | 11.56 | 11.53 | 11.55 | 157,075 | +0.00(+0.04%) |
Aug 06, 2018 | 11.46 | 11.55 | 11.44 | 11.55 | 251,131 | +0.09(+0.77%) |
Aug 03, 2018 | 11.44 | 11.46 | 11.40 | 11.46 | 165,188 | +0.04(+0.39%) |
Aug 02, 2018 | 11.38 | 11.43 | 11.38 | 11.41 | 132,482 | +0.00(+0.04%) |