Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.03 | 10.30 | 9.458 | 10.28 | 52,988 | +0.31(+3.09%) |
Oct 30, 2018 | 10.47 | 10.47 | 9.547 | 9.975 | 34,102 | +0.00(+0.00%) |
Oct 29, 2018 | 10.13 | 10.34 | 9.545 | 9.975 | 40,729 | +0.14(+1.41%) |
Oct 26, 2018 | 9.786 | 10.06 | 9.672 | 9.835 | 15,601 | -0.11(-1.10%) |
Oct 25, 2018 | 9.587 | 10.50 | 9.587 | 9.945 | 39,548 | +0.44(+4.60%) |
Oct 24, 2018 | 10.12 | 10.55 | 9.508 | 9.508 | 30,198 | -0.61(-5.99%) |
Oct 23, 2018 | 10.33 | 10.38 | 9.875 | 10.11 | 13,040 | -0.37(-3.51%) |
Oct 22, 2018 | 10.68 | 10.68 | 9.378 | 10.48 | 19,578 | -0.15(-1.40%) |
Oct 19, 2018 | 10.78 | 11.13 | 10.55 | 10.63 | 18,923 | -0.17(-1.56%) |
Oct 18, 2018 | 10.89 | 11.11 | 10.69 | 10.80 | 25,305 | -0.26(-2.34%) |
Oct 17, 2018 | 11.06 | 11.59 | 10.82 | 11.06 | 20,105 | -0.13(-1.15%) |
Oct 16, 2018 | 10.95 | 11.68 | 10.74 | 11.19 | 44,220 | +0.28(+2.55%) |
Oct 15, 2018 | 10.81 | 11.22 | 10.79 | 10.91 | 78,349 | +0.08(+0.73%) |
Oct 12, 2018 | 11.27 | 11.27 | 10.21 | 10.83 | 200,305 | -0.30(-2.68%) |
Oct 11, 2018 | 11.14 | 11.37 | 11.05 | 11.13 | 34,477 | -0.05(-0.44%) |
Oct 10, 2018 | 11.49 | 11.87 | 11.16 | 11.18 | 32,239 | -0.33(-2.85%) |
Oct 09, 2018 | 11.61 | 11.84 | 11.42 | 11.50 | 55,908 | -0.14(-1.19%) |
Oct 08, 2018 | 11.44 | 11.85 | 11.05 | 11.64 | 49,145 | +0.20(+1.74%) |
Oct 05, 2018 | 11.55 | 11.60 | 11.33 | 11.44 | 14,695 | -0.12(-1.03%) |
Oct 04, 2018 | 11.56 | 12.13 | 11.44 | 11.56 | 23,577 | -0.04(-0.34%) |
Oct 03, 2018 | 11.69 | 11.78 | 11.54 | 11.60 | 26,121 | +0.23(+2.01%) |
Oct 02, 2018 | 11.47 | 11.65 | 11.25 | 11.38 | 36,542 | -0.09(-0.78%) |
Oct 01, 2018 | 10.87 | 11.61 | 10.82 | 11.46 | 53,936 | +0.23(+2.03%) |
Sep 28, 2018 | 11.03 | 11.38 | 10.93 | 11.24 | 148,769 | +0.31(+2.82%) |
Sep 27, 2018 | 11.33 | 11.49 | 10.89 | 10.93 | 535,962 | -0.56(-4.84%) |
Sep 26, 2018 | 11.55 | 12.05 | 11.37 | 11.48 | 38,355 | -0.11(-0.94%) |
Sep 25, 2018 | 11.87 | 12.29 | 11.48 | 11.59 | 33,594 | -0.28(-2.34%) |
Sep 24, 2018 | 12.27 | 12.66 | 10.74 | 11.87 | 87,271 | -0.46(-3.71%) |
Sep 21, 2018 | 12.97 | 12.99 | 12.33 | 12.33 | 571,725 | -0.69(-5.27%) |
Sep 20, 2018 | 13.01 | 13.22 | 12.92 | 13.01 | 71,498 | +0.04(+0.31%) |
Sep 19, 2018 | 12.46 | 13.09 | 12.46 | 12.97 | 97,000 | +0.50(+3.98%) |
Sep 18, 2018 | 12.76 | 12.83 | 12.39 | 12.48 | 58,099 | -0.23(-1.80%) |
Sep 17, 2018 | 12.63 | 12.80 | 12.55 | 12.71 | 50,606 | +0.10(+0.79%) |
Sep 14, 2018 | 12.42 | 12.69 | 12.42 | 12.61 | 169,806 | +0.19(+1.52%) |
Sep 13, 2018 | 12.42 | 12.67 | 12.36 | 12.42 | 150,844 | +0.03(+0.24%) |
Sep 12, 2018 | 12.42 | 13.09 | 12.30 | 12.39 | 64,587 | -0.19(-1.50%) |
Sep 11, 2018 | 12.58 | 13.13 | 12.47 | 12.58 | 89,549 | -0.01(-0.08%) |
Sep 10, 2018 | 12.68 | 13.24 | 12.41 | 12.59 | 38,985 | -0.02(-0.16%) |
Sep 07, 2018 | 12.52 | 12.82 | 12.29 | 12.61 | 19,426 | +0.00(+0.00%) |
Sep 06, 2018 | 12.65 | 12.82 | 12.31 | 12.61 | 29,555 | +0.21(+1.68%) |
Sep 05, 2018 | 12.74 | 13.45 | 12.31 | 12.40 | 74,565 | -0.41(-3.18%) |
Sep 04, 2018 | 12.27 | 12.96 | 11.68 | 12.81 | 405,460 | +0.64(+5.22%) |
Aug 31, 2018 | 12.17 | 12.17 | 12.17 | 0 | -0.02(-0.16%) | |
Aug 30, 2018 | 11.97 | 12.39 | 11.90 | 12.19 | 92,765 | +0.24(+1.99%) |
Aug 29, 2018 | 11.80 | 12.16 | 11.57 | 11.95 | 91,754 | +0.17(+1.43%) |
Aug 28, 2018 | 11.51 | 11.79 | 11.39 | 11.78 | 44,598 | +0.35(+3.04%) |
Aug 27, 2018 | 12.05 | 12.05 | 11.39 | 11.44 | 405,401 | -0.49(-4.08%) |
Aug 24, 2018 | 11.44 | 11.94 | 11.44 | 11.92 | 28,586 | +0.48(+4.17%) |
Aug 23, 2018 | 11.39 | 11.50 | 11.37 | 11.44 | 13,570 | +0.07(+0.61%) |
Aug 22, 2018 | 11.43 | 11.48 | 11.37 | 11.38 | 17,739 | -0.03(-0.26%) |
Aug 21, 2018 | 11.33 | 11.56 | 11.32 | 11.41 | 15,409 | +0.09(+0.79%) |
Aug 20, 2018 | 11.24 | 11.38 | 10.92 | 11.32 | 23,195 | +0.15(+1.33%) |
Aug 17, 2018 | 11.23 | 11.28 | 11.17 | 11.17 | 11,988 | -0.10(-0.88%) |
Aug 16, 2018 | 11.18 | 11.37 | 10.87 | 11.27 | 12,812 | +0.20(+1.79%) |
Aug 15, 2018 | 11.25 | 11.25 | 10.99 | 11.07 | 18,003 | -0.20(-1.76%) |
Aug 14, 2018 | 11.27 | 11.39 | 11.23 | 11.27 | 15,363 | -0.01(-0.09%) |
Aug 13, 2018 | 11.61 | 11.69 | 11.28 | 11.28 | 25,266 | -0.36(-3.07%) |
Aug 10, 2018 | 11.58 | 11.76 | 11.58 | 11.63 | 9,671 | -0.14(-1.18%) |
Aug 09, 2018 | 11.94 | 12.00 | 11.75 | 11.77 | 133,785 | -0.12(-1.00%) |
Aug 08, 2018 | 11.69 | 11.91 | 11.44 | 11.89 | 132,756 | +0.27(+2.31%) |
Aug 07, 2018 | 12.00 | 12.00 | 11.57 | 11.62 | 42,487 | -0.34(-2.82%) |
Aug 06, 2018 | 12.38 | 12.78 | 11.76 | 11.96 | 43,398 | -0.31(-2.51%) |
Aug 03, 2018 | 12.67 | 12.77 | 12.21 | 12.27 | 17,932 | -0.36(-2.83%) |
Aug 02, 2018 | 12.72 | 12.92 | 12.51 | 12.63 | 28,522 | -0.09(-0.70%) |