Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.35 | 10.94 | 10.35 | 10.57 | 7,427 | +0.32(+3.12%) |
Oct 30, 2018 | 10.14 | 10.43 | 10.14 | 10.25 | 1,397 | -0.37(-3.48%) |
Oct 29, 2018 | 10.66 | 10.73 | 10.60 | 10.62 | 8,002 | -0.08(-0.75%) |
Oct 26, 2018 | 11.06 | 11.06 | 10.70 | 10.70 | 6,200 | -0.36(-3.25%) |
Oct 25, 2018 | 11.42 | 11.42 | 11.06 | 11.06 | 1,153 | -0.19(-1.69%) |
Oct 24, 2018 | 11.42 | 11.75 | 11.25 | 11.25 | 19,532 | -0.21(-1.86%) |
Oct 22, 2018 | 11.46 | 11.46 | 11.46 | 0 | -0.38(-3.18%) | |
Oct 19, 2018 | 11.31 | 11.92 | 11.31 | 11.84 | 1,200 | +0.02(+0.17%) |
Oct 16, 2018 | 11.82 | 11.82 | 11.82 | 0 | +0.12(+1.03%) | |
Oct 15, 2018 | 11.68 | 11.70 | 11.68 | 11.70 | 2,466 | +0.18(+1.56%) |
Oct 12, 2018 | 11.75 | 11.79 | 11.52 | 11.52 | 15,100 | -0.27(-2.29%) |
Oct 11, 2018 | 11.74 | 11.79 | 11.68 | 11.79 | 6,991 | +0.04(+0.34%) |
Oct 10, 2018 | 11.68 | 11.83 | 11.68 | 11.75 | 12,663 | +0.00(+0.00%) |
Oct 09, 2018 | 11.75 | 11.83 | 11.75 | 11.75 | 738 | -0.00(-0.01%) |
Oct 05, 2018 | 11.75 | 11.75 | 11.75 | 0 | +0.09(+0.78%) | |
Oct 04, 2018 | 11.65 | 11.68 | 11.62 | 11.66 | 2,918 | -0.08(-0.68%) |
Oct 03, 2018 | 11.51 | 11.74 | 11.51 | 11.74 | 1,410 | -0.04(-0.34%) |
Oct 02, 2018 | 11.51 | 11.78 | 11.50 | 11.78 | 4,424 | +0.04(+0.30%) |
Oct 01, 2018 | 11.43 | 11.74 | 11.43 | 11.74 | 3,511 | +0.04(+0.38%) |
Sep 28, 2018 | 11.65 | 11.78 | 11.65 | 11.70 | 6,000 | -0.05(-0.43%) |
Sep 27, 2018 | 11.69 | 11.78 | 11.60 | 11.75 | 4,042 | -0.03(-0.25%) |
Sep 26, 2018 | 11.55 | 11.81 | 11.55 | 11.78 | 5,391 | +0.23(+1.99%) |
Sep 25, 2018 | 11.55 | 11.59 | 11.55 | 11.55 | 8,049 | -0.02(-0.22%) |
Sep 24, 2018 | 11.63 | 11.75 | 11.51 | 11.57 | 5,401 | -0.03(-0.22%) |
Sep 21, 2018 | 11.65 | 11.69 | 11.60 | 11.60 | 20,300 | -0.02(-0.17%) |
Sep 20, 2018 | 11.60 | 11.64 | 11.60 | 11.62 | 2,025 | +0.02(+0.17%) |
Sep 19, 2018 | 11.64 | 11.64 | 11.51 | 11.60 | 26,491 | +0.00(+0.00%) |
Sep 18, 2018 | 11.50 | 11.60 | 11.50 | 11.60 | 6,000 | +0.01(+0.09%) |
Sep 17, 2018 | 11.61 | 11.61 | 11.59 | 11.59 | 6,007 | -0.05(-0.43%) |
Sep 14, 2018 | 11.59 | 11.70 | 11.56 | 11.64 | 6,900 | +0.09(+0.78%) |
Sep 13, 2018 | 11.55 | 11.62 | 11.55 | 11.55 | 3,924 | +0.00(+0.00%) |
Sep 12, 2018 | 11.55 | 11.55 | 11.55 | 11.55 | 1,059 | -0.05(-0.43%) |
Sep 11, 2018 | 11.72 | 11.72 | 11.45 | 11.60 | 10,793 | +0.10(+0.87%) |
Sep 10, 2018 | 11.50 | 11.50 | 11.50 | 11.50 | 3,363 | -0.06(-0.56%) |
Sep 07, 2018 | 11.35 | 11.56 | 11.30 | 11.56 | 5,000 | -0.02(-0.16%) |
Sep 06, 2018 | 11.63 | 11.63 | 11.40 | 11.58 | 2,526 | -0.06(-0.49%) |
Sep 05, 2018 | 11.64 | 11.65 | 11.55 | 11.64 | 3,732 | +0.09(+0.78%) |
Sep 04, 2018 | 11.46 | 11.55 | 11.46 | 11.55 | 2,830 | +0.05(+0.43%) |
Aug 31, 2018 | 11.50 | 11.50 | 11.50 | 0 | -0.01(-0.12%) | |
Aug 30, 2018 | 11.51 | 11.51 | 11.51 | 111 | -0.00(-0.00%) | |
Aug 29, 2018 | 11.54 | 11.54 | 11.50 | 11.51 | 8,104 | +0.01(+0.12%) |
Aug 28, 2018 | 11.50 | 11.54 | 11.50 | 11.50 | 6,205 | +0.00(+0.00%) |
Aug 27, 2018 | 11.50 | 11.52 | 11.50 | 11.50 | 4,700 | -0.09(-0.78%) |
Aug 24, 2018 | 11.57 | 11.61 | 11.57 | 11.59 | 3,300 | -0.02(-0.17%) |
Aug 23, 2018 | 11.61 | 11.61 | 11.61 | 24 | +0.00(+0.01%) | |
Aug 22, 2018 | 11.68 | 11.68 | 11.55 | 11.61 | 1,492 | +0.11(+0.95%) |
Aug 21, 2018 | 11.63 | 11.66 | 11.50 | 11.50 | 3,715 | -0.15(-1.29%) |
Aug 20, 2018 | 11.63 | 11.65 | 11.63 | 11.65 | 2,244 | +0.10(+0.82%) |
Aug 17, 2018 | 11.50 | 11.55 | 11.50 | 11.55 | 2,100 | +0.05(+0.48%) |
Aug 16, 2018 | 11.51 | 11.51 | 11.50 | 11.50 | 2,937 | +0.07(+0.57%) |
Aug 15, 2018 | 11.55 | 11.55 | 11.43 | 11.43 | 2,230 | -0.22(-1.85%) |
Aug 14, 2018 | 11.65 | 11.65 | 11.65 | 11.65 | 101 | +0.00(+0.00%) |
Aug 13, 2018 | 11.69 | 11.69 | 11.65 | 11.65 | 641 | -0.05(-0.43%) |
Aug 10, 2018 | 11.60 | 11.70 | 11.60 | 11.70 | 700 | +0.02(+0.15%) |
Aug 09, 2018 | 11.68 | 11.68 | 11.68 | 11.68 | 291 | -0.05(-0.40%) |
Aug 08, 2018 | 11.73 | 11.73 | 11.73 | 11.73 | 304 | +0.10(+0.82%) |
Aug 07, 2018 | 11.65 | 11.65 | 11.63 | 11.63 | 419 | -0.02(-0.14%) |
Aug 06, 2018 | 11.75 | 11.75 | 11.60 | 11.65 | 340 | +0.03(+0.27%) |
Aug 03, 2018 | 11.62 | 11.62 | 11.62 | 11.62 | 200 | -0.09(-0.81%) |