Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.74 | 10.81 | 10.37 | 10.68 | 1,159,686 | -0.01(-0.09%) |
Oct 30, 2018 | 10.49 | 10.69 | 10.37 | 10.69 | 667,846 | +0.20(+1.87%) |
Oct 29, 2018 | 10.59 | 10.84 | 10.33 | 10.49 | 530,330 | -0.06(-0.56%) |
Oct 26, 2018 | 10.69 | 10.71 | 10.35 | 10.55 | 482,962 | -0.24(-2.18%) |
Oct 25, 2018 | 10.77 | 11.17 | 10.68 | 10.79 | 1,578,007 | +0.01(+0.09%) |
Oct 24, 2018 | 10.50 | 10.79 | 10.34 | 10.78 | 1,218,403 | +0.33(+3.19%) |
Oct 23, 2018 | 10.16 | 10.54 | 10.06 | 10.44 | 486,263 | +0.23(+2.21%) |
Oct 22, 2018 | 10.23 | 10.33 | 10.16 | 10.22 | 274,096 | -0.01(-0.10%) |
Oct 19, 2018 | 9.972 | 10.40 | 9.972 | 10.23 | 577,084 | +0.25(+2.55%) |
Oct 18, 2018 | 9.874 | 10.19 | 9.727 | 9.972 | 659,906 | +0.05(+0.49%) |
Oct 17, 2018 | 9.316 | 10.01 | 9.262 | 9.923 | 3,278,186 | -0.78(-7.32%) |
Oct 16, 2018 | 10.90 | 11.24 | 10.64 | 10.71 | 846,062 | -0.18(-1.62%) |
Oct 15, 2018 | 10.88 | 11.11 | 10.61 | 10.88 | 507,177 | +0.00(+0.00%) |
Oct 12, 2018 | 10.96 | 11.06 | 10.46 | 10.88 | 500,010 | +0.09(+0.82%) |
Oct 11, 2018 | 10.83 | 10.93 | 10.66 | 10.79 | 241,589 | -0.05(-0.45%) |
Oct 10, 2018 | 11.28 | 11.40 | 10.81 | 10.84 | 314,140 | -0.43(-3.82%) |
Oct 09, 2018 | 11.15 | 11.42 | 11.15 | 11.28 | 208,062 | +0.14(+1.23%) |
Oct 08, 2018 | 11.14 | 11.21 | 10.96 | 11.14 | 144,492 | +0.00(+0.00%) |
Oct 05, 2018 | 11.31 | 11.39 | 10.94 | 11.14 | 190,591 | -0.16(-1.39%) |
Oct 04, 2018 | 11.22 | 11.35 | 11.10 | 11.29 | 189,923 | +0.12(+1.05%) |
Oct 03, 2018 | 11.18 | 11.36 | 11.10 | 11.18 | 184,408 | +0.06(+0.53%) |
Oct 02, 2018 | 11.56 | 11.56 | 11.08 | 11.12 | 223,013 | -0.46(-3.98%) |
Oct 01, 2018 | 11.58 | 11.66 | 11.48 | 11.58 | 223,844 | +0.01(+0.08%) |
Sep 28, 2018 | 11.44 | 11.68 | 11.37 | 11.57 | 351,987 | +0.10(+0.85%) |
Sep 27, 2018 | 11.26 | 11.57 | 11.24 | 11.47 | 324,398 | +0.23(+2.00%) |
Sep 26, 2018 | 11.03 | 11.44 | 10.87 | 11.25 | 424,891 | +0.32(+2.96%) |
Sep 25, 2018 | 11.06 | 11.20 | 10.76 | 10.92 | 437,778 | -0.10(-0.89%) |
Sep 24, 2018 | 11.04 | 11.30 | 10.71 | 11.02 | 311,239 | -0.02(-0.18%) |
Sep 21, 2018 | 11.82 | 11.93 | 10.92 | 11.04 | 702,852 | -0.76(-6.47%) |
Sep 20, 2018 | 11.91 | 12.18 | 11.76 | 11.80 | 208,109 | -0.02(-0.17%) |
Sep 19, 2018 | 11.76 | 11.85 | 11.63 | 11.82 | 255,274 | +0.10(+0.83%) |
Sep 18, 2018 | 11.66 | 11.75 | 11.51 | 11.73 | 245,261 | +0.09(+0.76%) |
Sep 17, 2018 | 11.62 | 11.72 | 11.45 | 11.64 | 317,375 | +0.03(+0.25%) |
Sep 14, 2018 | 11.79 | 11.79 | 11.57 | 11.61 | 233,569 | -0.21(-1.74%) |
Sep 13, 2018 | 12.00 | 12.00 | 11.61 | 11.81 | 230,870 | -0.12(-0.99%) |
Sep 12, 2018 | 12.34 | 12.34 | 11.93 | 11.93 | 252,122 | -0.39(-3.18%) |
Sep 11, 2018 | 12.55 | 12.58 | 12.16 | 12.32 | 586,290 | -0.23(-1.80%) |
Sep 10, 2018 | 12.42 | 12.64 | 12.26 | 12.55 | 166,952 | +0.14(+1.10%) |
Sep 07, 2018 | 12.42 | 12.49 | 12.33 | 12.41 | 111,782 | -0.01(-0.08%) |
Sep 06, 2018 | 12.61 | 12.64 | 12.41 | 12.42 | 169,190 | -0.23(-1.78%) |
Sep 05, 2018 | 12.71 | 12.71 | 12.55 | 12.65 | 114,651 | -0.06(-0.46%) |
Sep 04, 2018 | 12.66 | 12.74 | 12.50 | 12.71 | 109,977 | +0.04(+0.31%) |
Aug 31, 2018 | 12.67 | 12.67 | 12.67 | 0 | +0.13(+1.02%) | |
Aug 30, 2018 | 12.57 | 12.57 | 12.45 | 12.54 | 83,951 | -0.03(-0.23%) |
Aug 29, 2018 | 12.62 | 12.68 | 12.55 | 12.57 | 98,624 | +0.01(+0.08%) |
Aug 28, 2018 | 12.64 | 12.70 | 12.52 | 12.56 | 155,771 | -0.07(-0.54%) |
Aug 27, 2018 | 13.13 | 13.19 | 12.62 | 12.63 | 170,240 | -0.54(-4.09%) |
Aug 24, 2018 | 13.11 | 13.19 | 12.91 | 13.17 | 174,360 | +0.04(+0.30%) |
Aug 23, 2018 | 13.14 | 13.26 | 13.06 | 13.13 | 97,716 | +0.00(+0.00%) |
Aug 22, 2018 | 13.08 | 13.19 | 13.05 | 13.13 | 103,341 | +0.06(+0.45%) |
Aug 21, 2018 | 13.01 | 13.17 | 12.93 | 13.07 | 170,271 | +0.08(+0.60%) |
Aug 20, 2018 | 12.92 | 13.07 | 12.84 | 12.99 | 186,491 | +0.09(+0.68%) |
Aug 17, 2018 | 12.81 | 12.95 | 12.76 | 12.90 | 297,678 | +0.09(+0.69%) |
Aug 16, 2018 | 12.64 | 12.84 | 12.59 | 12.81 | 160,500 | +0.21(+1.63%) |
Aug 15, 2018 | 12.31 | 12.63 | 12.27 | 12.61 | 189,241 | +0.25(+2.06%) |
Aug 14, 2018 | 12.26 | 12.48 | 12.16 | 12.35 | 118,532 | +0.10(+0.80%) |
Aug 13, 2018 | 12.33 | 12.35 | 12.15 | 12.25 | 145,938 | -0.12(-0.95%) |
Aug 10, 2018 | 12.29 | 12.38 | 12.16 | 12.37 | 276,649 | +0.02(+0.16%) |
Aug 09, 2018 | 12.41 | 12.54 | 12.33 | 12.35 | 195,706 | -0.01(-0.08%) |
Aug 08, 2018 | 12.69 | 12.69 | 12.33 | 12.36 | 204,934 | -0.33(-2.62%) |
Aug 07, 2018 | 12.70 | 12.92 | 12.64 | 12.70 | 176,586 | +0.00(+0.00%) |
Aug 06, 2018 | 12.54 | 12.73 | 12.49 | 12.70 | 217,025 | +0.16(+1.25%) |
Aug 03, 2018 | 12.74 | 12.74 | 12.33 | 12.54 | 289,511 | -0.18(-1.39%) |
Aug 02, 2018 | 12.62 | 12.79 | 12.56 | 12.71 | 123,370 | +0.00(+0.00%) |