Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.22 | 10.50 | 10.09 | 10.40 | 1,134,343 | +0.21(+2.06%) |
Oct 30, 2018 | 9.970 | 10.20 | 9.930 | 10.19 | 2,872,966 | +0.24(+2.41%) |
Oct 29, 2018 | 10.12 | 10.20 | 9.865 | 9.950 | 1,546,065 | -0.09(-0.90%) |
Oct 26, 2018 | 10.25 | 10.28 | 9.930 | 10.04 | 1,482,700 | -0.25(-2.43%) |
Oct 25, 2018 | 10.34 | 10.55 | 10.22 | 10.29 | 1,036,374 | -0.01(-0.10%) |
Oct 24, 2018 | 10.31 | 10.56 | 10.24 | 10.30 | 1,639,037 | -0.02(-0.19%) |
Oct 23, 2018 | 10.40 | 10.53 | 10.18 | 10.32 | 1,641,581 | -0.18(-1.71%) |
Oct 22, 2018 | 10.76 | 10.85 | 10.39 | 10.50 | 1,567,216 | -0.22(-2.05%) |
Oct 19, 2018 | 10.65 | 10.93 | 10.65 | 10.72 | 953,500 | +0.04(+0.37%) |
Oct 18, 2018 | 10.86 | 10.95 | 10.62 | 10.68 | 1,372,628 | -0.22(-2.02%) |
Oct 17, 2018 | 10.97 | 11.00 | 10.87 | 10.90 | 676,862 | -0.08(-0.73%) |
Oct 16, 2018 | 10.92 | 10.99 | 10.75 | 10.98 | 1,830,610 | +0.06(+0.55%) |
Oct 15, 2018 | 10.95 | 11.02 | 10.80 | 10.92 | 1,620,238 | -0.04(-0.36%) |
Oct 12, 2018 | 11.03 | 11.06 | 10.93 | 10.96 | 728,500 | -0.01(-0.09%) |
Oct 11, 2018 | 11.17 | 11.17 | 10.93 | 10.97 | 698,883 | -0.19(-1.70%) |
Oct 10, 2018 | 11.08 | 11.45 | 11.03 | 11.16 | 1,323,029 | +0.10(+0.90%) |
Oct 09, 2018 | 10.94 | 11.09 | 10.87 | 11.06 | 650,373 | +0.06(+0.55%) |
Oct 08, 2018 | 10.90 | 11.43 | 10.84 | 11.00 | 477,507 | +0.14(+1.29%) |
Oct 05, 2018 | 10.87 | 10.98 | 10.84 | 10.86 | 685,900 | +0.01(+0.09%) |
Oct 04, 2018 | 10.81 | 10.97 | 10.76 | 10.85 | 784,233 | +0.02(+0.18%) |
Oct 03, 2018 | 10.86 | 11.00 | 10.74 | 10.83 | 831,999 | +0.04(+0.37%) |
Oct 02, 2018 | 10.78 | 10.90 | 10.67 | 10.79 | 1,373,174 | -0.02(-0.19%) |
Oct 01, 2018 | 11.14 | 11.24 | 10.79 | 10.81 | 1,540,161 | -0.26(-2.35%) |
Sep 28, 2018 | 11.09 | 11.10 | 10.92 | 11.07 | 1,608,400 | -0.05(-0.45%) |
Sep 27, 2018 | 11.21 | 11.26 | 11.00 | 11.12 | 1,075,738 | -0.10(-0.89%) |
Sep 26, 2018 | 11.39 | 11.59 | 11.19 | 11.22 | 1,868,388 | -0.22(-1.92%) |
Sep 25, 2018 | 11.63 | 11.63 | 11.39 | 11.44 | 1,486,727 | -0.19(-1.63%) |
Sep 24, 2018 | 11.70 | 11.83 | 11.62 | 11.63 | 787,156 | -0.05(-0.43%) |
Sep 21, 2018 | 11.83 | 11.90 | 11.65 | 11.68 | 1,742,300 | -0.14(-1.18%) |
Sep 20, 2018 | 11.86 | 12.00 | 11.77 | 11.82 | 711,669 | -0.04(-0.34%) |
Sep 19, 2018 | 11.90 | 11.96 | 11.80 | 11.86 | 603,957 | -0.06(-0.50%) |
Sep 18, 2018 | 12.20 | 12.29 | 11.89 | 11.92 | 1,287,036 | -0.25(-2.05%) |
Sep 17, 2018 | 12.27 | 12.27 | 12.10 | 12.17 | 738,579 | -0.07(-0.57%) |
Sep 14, 2018 | 12.23 | 12.34 | 12.22 | 12.24 | 531,000 | +0.04(+0.33%) |
Sep 13, 2018 | 12.00 | 12.26 | 11.93 | 12.20 | 1,408,065 | +0.23(+1.92%) |
Sep 12, 2018 | 11.96 | 12.02 | 11.76 | 11.97 | 1,695,927 | -0.05(-0.42%) |
Sep 11, 2018 | 12.21 | 12.37 | 11.99 | 12.02 | 916,687 | -0.23(-1.88%) |
Sep 10, 2018 | 12.11 | 12.37 | 12.07 | 12.25 | 533,113 | +0.14(+1.16%) |
Sep 07, 2018 | 11.94 | 12.14 | 11.80 | 12.11 | 723,300 | +0.12(+1.00%) |
Sep 06, 2018 | 11.80 | 12.06 | 11.80 | 11.99 | 440,786 | +0.12(+1.01%) |
Sep 05, 2018 | 11.74 | 11.96 | 11.69 | 11.87 | 929,352 | +0.12(+1.02%) |
Sep 04, 2018 | 11.72 | 11.95 | 11.63 | 11.75 | 1,231,446 | -0.01(-0.09%) |
Aug 31, 2018 | 11.76 | 11.76 | 11.76 | 0 | -0.09(-0.76%) | |
Aug 30, 2018 | 12.04 | 12.09 | 11.66 | 11.85 | 946,887 | -0.14(-1.17%) |
Aug 29, 2018 | 12.01 | 12.15 | 11.99 | 11.99 | 562,946 | -0.05(-0.42%) |
Aug 28, 2018 | 11.94 | 12.10 | 11.86 | 12.04 | 562,373 | +0.07(+0.58%) |
Aug 27, 2018 | 11.88 | 12.00 | 11.83 | 11.97 | 966,407 | +0.05(+0.42%) |
Aug 24, 2018 | 11.93 | 12.03 | 11.84 | 11.92 | 327,800 | +0.02(+0.17%) |
Aug 23, 2018 | 11.89 | 12.03 | 11.83 | 11.90 | 682,066 | -0.05(-0.42%) |
Aug 22, 2018 | 11.83 | 11.98 | 11.80 | 11.95 | 552,179 | +0.11(+0.93%) |
Aug 21, 2018 | 12.32 | 12.40 | 11.82 | 11.84 | 1,350,777 | -0.52(-4.21%) |
Aug 20, 2018 | 12.46 | 12.54 | 12.27 | 12.36 | 301,599 | -0.06(-0.48%) |
Aug 17, 2018 | 12.13 | 12.43 | 12.04 | 12.42 | 583,800 | +0.21(+1.72%) |
Aug 16, 2018 | 12.38 | 12.53 | 12.20 | 12.21 | 693,219 | -0.08(-0.65%) |
Aug 15, 2018 | 12.21 | 12.38 | 12.04 | 12.29 | 1,390,347 | +0.36(+3.02%) |
Aug 14, 2018 | 11.90 | 12.06 | 11.90 | 11.93 | 915,317 | +0.08(+0.68%) |
Aug 13, 2018 | 11.73 | 11.92 | 11.66 | 11.85 | 861,671 | +0.12(+1.02%) |
Aug 10, 2018 | 12.08 | 12.17 | 11.55 | 11.73 | 2,025,800 | -0.36(-2.94%) |
Aug 09, 2018 | 11.52 | 12.15 | 11.42 | 12.09 | 2,522,980 | +0.61(+5.27%) |
Aug 08, 2018 | 11.74 | 12.00 | 11.40 | 11.48 | 7,984,091 | -2.46(-17.65%) |
Aug 07, 2018 | 14.11 | 14.12 | 13.75 | 13.94 | 1,151,919 | -0.17(-1.20%) |
Aug 06, 2018 | 14.50 | 14.51 | 14.09 | 14.11 | 722,134 | -0.31(-2.15%) |
Aug 03, 2018 | 14.16 | 14.70 | 14.16 | 14.42 | 803,700 | +0.29(+2.05%) |
Aug 02, 2018 | 13.94 | 14.14 | 13.79 | 14.13 | 407,915 | +0.14(+1.00%) |