Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.58 | 11.83 | 11.52 | 11.52 | 5,625 | -0.01(-0.07%) |
Oct 30, 2018 | 11.43 | 11.53 | 11.42 | 11.53 | 11,726 | +0.10(+0.86%) |
Oct 29, 2018 | 11.53 | 11.53 | 11.42 | 11.43 | 753 | -0.09(-0.78%) |
Oct 26, 2018 | 11.59 | 11.59 | 11.52 | 11.52 | 4,400 | -0.10(-0.86%) |
Oct 25, 2018 | 11.63 | 11.65 | 11.40 | 11.62 | 20,681 | +0.15(+1.31%) |
Oct 24, 2018 | 11.46 | 11.47 | 11.44 | 11.47 | 7,204 | +0.02(+0.17%) |
Oct 23, 2018 | 11.34 | 11.46 | 11.34 | 11.45 | 11,490 | +0.06(+0.53%) |
Oct 22, 2018 | 11.38 | 11.43 | 11.38 | 11.39 | 8,963 | +0.00(+0.00%) |
Oct 19, 2018 | 11.38 | 11.40 | 11.38 | 11.39 | 7,900 | +0.03(+0.26%) |
Oct 18, 2018 | 11.36 | 11.45 | 11.36 | 11.36 | 4,014 | -0.03(-0.26%) |
Oct 17, 2018 | 11.47 | 11.47 | 11.33 | 11.39 | 2,215 | -0.03(-0.26%) |
Oct 16, 2018 | 11.36 | 11.42 | 11.31 | 11.42 | 24,107 | +0.05(+0.44%) |
Oct 15, 2018 | 11.31 | 11.38 | 11.31 | 11.37 | 6,756 | +0.01(+0.09%) |
Oct 12, 2018 | 11.33 | 11.40 | 11.31 | 11.36 | 7,600 | -0.01(-0.09%) |
Oct 11, 2018 | 11.47 | 11.48 | 11.37 | 11.37 | 9,142 | -0.10(-0.87%) |
Oct 10, 2018 | 11.56 | 11.56 | 11.47 | 11.47 | 8,323 | -0.08(-0.69%) |
Oct 09, 2018 | 11.52 | 11.60 | 11.52 | 11.55 | 4,357 | -0.03(-0.29%) |
Oct 08, 2018 | 11.55 | 11.61 | 11.55 | 11.58 | 6,975 | -0.05(-0.40%) |
Oct 05, 2018 | 11.65 | 11.66 | 11.63 | 11.63 | 4,300 | -0.03(-0.24%) |
Oct 04, 2018 | 11.72 | 11.72 | 11.65 | 11.66 | 2,698 | -0.08(-0.70%) |
Oct 03, 2018 | 11.73 | 11.74 | 11.73 | 11.74 | 5,736 | -0.03(-0.21%) |
Oct 02, 2018 | 11.77 | 11.81 | 11.72 | 11.77 | 11,421 | +0.01(+0.04%) |
Oct 01, 2018 | 11.73 | 11.77 | 11.71 | 11.76 | 7,728 | -0.01(-0.08%) |
Sep 28, 2018 | 11.81 | 11.81 | 11.77 | 11.77 | 5,100 | +0.02(+0.17%) |
Sep 27, 2018 | 11.76 | 11.83 | 11.75 | 11.75 | 6,011 | -0.02(-0.18%) |
Sep 26, 2018 | 11.80 | 11.85 | 11.77 | 11.77 | 7,008 | -0.06(-0.50%) |
Sep 25, 2018 | 11.83 | 11.84 | 11.79 | 11.83 | 21,966 | +0.02(+0.17%) |
Sep 24, 2018 | 11.87 | 11.91 | 11.80 | 11.81 | 18,042 | -0.08(-0.67%) |
Sep 21, 2018 | 11.86 | 11.95 | 11.86 | 11.89 | 14,200 | -0.01(-0.08%) |
Sep 20, 2018 | 11.91 | 11.92 | 11.88 | 11.90 | 13,914 | -0.08(-0.67%) |
Sep 19, 2018 | 11.98 | 11.98 | 11.98 | 11.98 | 5,754 | -0.00(-0.04%) |
Sep 18, 2018 | 12.03 | 12.04 | 11.98 | 11.98 | 10,923 | -0.11(-0.87%) |
Sep 17, 2018 | 12.12 | 12.12 | 12.02 | 12.09 | 7,180 | +0.02(+0.17%) |
Sep 14, 2018 | 12.13 | 12.13 | 12.06 | 12.07 | 3,200 | -0.08(-0.66%) |
Sep 13, 2018 | 12.10 | 12.15 | 12.10 | 12.15 | 4,850 | +0.03(+0.25%) |
Sep 12, 2018 | 12.10 | 12.15 | 12.10 | 12.12 | 4,700 | -0.01(-0.08%) |
Sep 11, 2018 | 12.13 | 12.15 | 12.13 | 12.13 | 2,820 | -0.01(-0.06%) |
Sep 10, 2018 | 12.20 | 12.20 | 12.07 | 12.14 | 2,223 | -0.02(-0.19%) |
Sep 07, 2018 | 12.21 | 12.21 | 12.03 | 12.16 | 2,500 | +0.04(+0.33%) |
Sep 06, 2018 | 12.19 | 12.19 | 12.10 | 12.12 | 7,058 | -0.02(-0.16%) |
Sep 05, 2018 | 12.16 | 12.22 | 12.14 | 12.14 | 28,950 | -0.03(-0.25%) |
Sep 04, 2018 | 12.22 | 12.22 | 12.15 | 12.17 | 7,523 | -0.01(-0.08%) |
Aug 31, 2018 | 12.18 | 12.18 | 12.18 | 0 | +0.02(+0.16%) | |
Aug 30, 2018 | 12.19 | 12.21 | 12.16 | 12.16 | 7,474 | +0.00(+0.00%) |
Aug 29, 2018 | 12.16 | 12.20 | 12.16 | 12.16 | 4,092 | -0.01(-0.08%) |
Aug 28, 2018 | 12.21 | 12.21 | 12.16 | 12.17 | 4,988 | +0.01(+0.08%) |
Aug 27, 2018 | 12.16 | 12.18 | 12.16 | 12.16 | 3,360 | +0.00(+0.00%) |
Aug 24, 2018 | 12.20 | 12.20 | 12.16 | 12.16 | 1,400 | +0.01(+0.08%) |
Aug 23, 2018 | 12.15 | 12.16 | 12.15 | 12.15 | 9,435 | -0.01(-0.08%) |
Aug 22, 2018 | 12.12 | 12.17 | 12.12 | 12.16 | 4,657 | -0.02(-0.13%) |
Aug 21, 2018 | 12.12 | 12.18 | 12.12 | 12.18 | 3,253 | +0.03(+0.21%) |
Aug 20, 2018 | 12.14 | 12.21 | 12.14 | 12.15 | 1,355 | +0.01(+0.08%) |
Aug 17, 2018 | 12.14 | 12.23 | 12.14 | 12.14 | 14,300 | -0.01(-0.08%) |
Aug 16, 2018 | 12.14 | 12.19 | 12.14 | 12.15 | 5,616 | +0.01(+0.08%) |
Aug 15, 2018 | 12.14 | 12.14 | 12.14 | 12.14 | 446 | -0.04(-0.33%) |
Aug 14, 2018 | 12.13 | 12.18 | 12.13 | 12.18 | 2,221 | +0.00(+0.00%) |
Aug 13, 2018 | 12.12 | 12.18 | 12.12 | 12.18 | 2,406 | +0.00(+0.00%) |
Aug 10, 2018 | 12.13 | 12.18 | 12.10 | 12.18 | 9,800 | +0.08(+0.64%) |
Aug 09, 2018 | 12.08 | 12.10 | 12.08 | 12.10 | 1,569 | +0.01(+0.11%) |
Aug 08, 2018 | 12.19 | 12.19 | 12.09 | 12.09 | 1,764 | -0.03(-0.25%) |
Aug 07, 2018 | 12.10 | 12.12 | 12.10 | 12.12 | 11,134 | +0.01(+0.07%) |
Aug 06, 2018 | 12.15 | 12.15 | 12.11 | 12.11 | 2,467 | +0.01(+0.09%) |
Aug 03, 2018 | 12.10 | 12.18 | 12.10 | 12.10 | 2,600 | +0.02(+0.17%) |
Aug 02, 2018 | 11.98 | 12.30 | 11.98 | 12.08 | 43,327 | +0.10(+0.83%) |