Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.77 | 12.87 | 12.77 | 12.83 | 46,645 | +0.49(+3.97%) |
Oct 30, 2018 | 12.34 | 12.35 | 12.23 | 12.34 | 86,935 | -0.44(-3.41%) |
Oct 29, 2018 | 12.76 | 13.15 | 12.63 | 12.78 | 53,951 | -0.21(-1.58%) |
Oct 26, 2018 | 12.99 | 13.09 | 12.83 | 12.98 | 42,800 | -0.51(-3.78%) |
Oct 25, 2018 | 13.37 | 13.50 | 13.34 | 13.49 | 81,687 | +0.41(+3.13%) |
Oct 24, 2018 | 13.73 | 13.73 | 13.08 | 13.08 | 47,487 | +0.01(+0.08%) |
Oct 23, 2018 | 13.23 | 13.23 | 12.87 | 13.07 | 126,692 | -0.23(-1.73%) |
Oct 22, 2018 | 13.30 | 13.60 | 13.30 | 13.30 | 123,624 | +0.93(+7.52%) |
Oct 19, 2018 | 12.45 | 12.56 | 12.37 | 12.37 | 32,900 | +0.01(+0.08%) |
Oct 18, 2018 | 12.73 | 12.85 | 12.35 | 12.36 | 64,132 | -0.78(-5.94%) |
Oct 17, 2018 | 13.26 | 13.26 | 12.87 | 13.14 | 35,594 | +0.09(+0.69%) |
Oct 16, 2018 | 12.83 | 13.05 | 12.83 | 13.05 | 23,723 | +0.23(+1.79%) |
Oct 15, 2018 | 12.86 | 12.93 | 12.73 | 12.82 | 41,566 | +0.03(+0.20%) |
Oct 12, 2018 | 12.53 | 12.88 | 12.53 | 12.79 | 35,800 | +0.65(+5.40%) |
Oct 11, 2018 | 12.49 | 12.49 | 12.05 | 12.14 | 45,091 | -0.44(-3.50%) |
Oct 10, 2018 | 12.89 | 12.90 | 12.58 | 12.58 | 77,898 | -0.35(-2.71%) |
Oct 09, 2018 | 12.95 | 12.98 | 12.85 | 12.93 | 63,974 | -0.02(-0.15%) |
Oct 08, 2018 | 12.89 | 13.05 | 12.85 | 12.95 | 72,465 | -0.22(-1.67%) |
Oct 05, 2018 | 13.02 | 13.25 | 13.02 | 13.17 | 30,000 | +0.15(+1.15%) |
Oct 04, 2018 | 13.31 | 13.31 | 12.96 | 13.02 | 58,765 | -0.64(-4.69%) |
Oct 03, 2018 | 13.56 | 13.74 | 13.56 | 13.66 | 34,520 | +0.03(+0.22%) |
Oct 02, 2018 | 13.83 | 13.83 | 13.41 | 13.63 | 46,658 | -0.71(-4.95%) |
Oct 01, 2018 | 14.13 | 14.43 | 14.13 | 14.34 | 35,348 | +0.12(+0.88%) |
Sep 28, 2018 | 14.21 | 14.34 | 14.19 | 14.21 | 83,800 | +0.21(+1.54%) |
Sep 27, 2018 | 14.23 | 14.23 | 13.95 | 14.00 | 63,703 | -0.26(-1.82%) |
Sep 26, 2018 | 14.10 | 14.35 | 14.09 | 14.26 | 144,316 | +0.23(+1.68%) |
Sep 25, 2018 | 13.97 | 14.11 | 13.97 | 14.03 | 81,467 | +0.10(+0.68%) |
Sep 24, 2018 | 14.13 | 14.13 | 13.87 | 13.93 | 39,323 | +0.06(+0.43%) |
Sep 21, 2018 | 13.93 | 13.95 | 13.80 | 13.87 | 66,600 | +0.63(+4.76%) |
Sep 20, 2018 | 13.42 | 13.42 | 13.20 | 13.24 | 100,374 | -0.04(-0.26%) |
Sep 19, 2018 | 13.16 | 13.31 | 13.16 | 13.28 | 77,135 | +1.00(+8.15%) |
Sep 18, 2018 | 12.36 | 12.38 | 12.23 | 12.28 | 182,047 | -0.05(-0.45%) |
Sep 17, 2018 | 12.29 | 12.34 | 12.25 | 12.33 | 61,510 | -0.14(-1.12%) |
Sep 14, 2018 | 12.50 | 12.50 | 12.25 | 12.47 | 50,400 | +0.80(+6.86%) |
Sep 13, 2018 | 11.65 | 11.73 | 11.60 | 11.67 | 40,906 | +0.38(+3.41%) |
Sep 12, 2018 | 11.01 | 11.30 | 11.01 | 11.29 | 40,230 | +0.13(+1.17%) |
Sep 11, 2018 | 10.98 | 11.18 | 10.98 | 11.15 | 65,698 | -0.18(-1.54%) |
Sep 10, 2018 | 11.40 | 11.40 | 11.28 | 11.33 | 60,068 | -0.12(-1.00%) |
Sep 07, 2018 | 11.43 | 11.46 | 11.35 | 11.45 | 71,500 | -0.07(-0.65%) |
Sep 06, 2018 | 11.41 | 11.55 | 11.41 | 11.52 | 70,086 | -0.07(-0.60%) |
Sep 05, 2018 | 11.68 | 11.68 | 11.56 | 11.59 | 44,123 | -0.32(-2.67%) |
Sep 04, 2018 | 11.85 | 11.97 | 11.85 | 11.91 | 22,615 | +0.12(+1.05%) |
Aug 31, 2018 | 11.79 | 11.79 | 11.79 | 0 | -0.25(-2.12%) | |
Aug 30, 2018 | 11.99 | 12.23 | 11.97 | 12.04 | 69,112 | -0.18(-1.47%) |
Aug 29, 2018 | 12.55 | 12.65 | 12.21 | 12.22 | 73,151 | -0.46(-3.62%) |
Aug 28, 2018 | 12.76 | 12.76 | 12.60 | 12.68 | 31,277 | +0.02(+0.19%) |
Aug 27, 2018 | 12.40 | 12.82 | 12.40 | 12.65 | 70,724 | +0.51(+4.24%) |
Aug 24, 2018 | 12.09 | 12.19 | 11.89 | 12.14 | 21,300 | +0.05(+0.41%) |
Aug 23, 2018 | 12.12 | 12.23 | 12.06 | 12.09 | 16,033 | -0.51(-4.05%) |
Aug 22, 2018 | 12.65 | 12.65 | 12.48 | 12.60 | 44,117 | +0.23(+1.86%) |
Aug 21, 2018 | 12.20 | 12.49 | 12.19 | 12.37 | 205,029 | +0.56(+4.74%) |
Aug 20, 2018 | 11.69 | 11.83 | 11.66 | 11.81 | 84,860 | +0.62(+5.59%) |
Aug 17, 2018 | 10.98 | 11.31 | 10.89 | 11.19 | 164,300 | +0.30(+2.76%) |
Aug 16, 2018 | 11.01 | 11.04 | 10.78 | 10.88 | 51,622 | +0.22(+2.11%) |
Aug 15, 2018 | 10.61 | 10.66 | 10.55 | 10.66 | 98,559 | -0.71(-6.24%) |
Aug 14, 2018 | 11.28 | 11.39 | 11.23 | 11.37 | 54,491 | -0.01(-0.09%) |
Aug 13, 2018 | 11.37 | 11.44 | 11.36 | 11.38 | 50,774 | -0.00(-0.04%) |
Aug 10, 2018 | 11.80 | 11.80 | 11.23 | 11.38 | 40,100 | +0.30(+2.74%) |
Aug 09, 2018 | 10.79 | 11.11 | 10.79 | 11.08 | 110,601 | +0.45(+4.23%) |
Aug 08, 2018 | 10.61 | 10.68 | 10.60 | 10.63 | 71,597 | -0.05(-0.51%) |
Aug 07, 2018 | 10.59 | 10.70 | 10.59 | 10.69 | 84,692 | +0.32(+3.04%) |
Aug 06, 2018 | 10.39 | 10.42 | 10.33 | 10.37 | 93,427 | -0.31(-2.90%) |
Aug 03, 2018 | 10.59 | 10.70 | 10.51 | 10.68 | 123,800 | -0.41(-3.70%) |
Aug 02, 2018 | 11.01 | 11.10 | 11.00 | 11.09 | 113,929 | -0.26(-2.29%) |