Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.63 | 12.42 | 11.63 | 12.23 | 342,103 | +0.66(+5.70%) |
Oct 30, 2018 | 11.08 | 11.94 | 10.82 | 11.57 | 1,143,835 | -1.47(-11.27%) |
Oct 29, 2018 | 12.80 | 13.17 | 12.67 | 13.04 | 427,593 | +0.37(+2.92%) |
Oct 26, 2018 | 12.81 | 12.91 | 12.55 | 12.67 | 243,000 | -0.26(-2.01%) |
Oct 25, 2018 | 12.97 | 13.22 | 12.90 | 12.93 | 197,027 | +0.08(+0.62%) |
Oct 24, 2018 | 13.10 | 13.39 | 12.84 | 12.85 | 159,080 | -0.28(-2.13%) |
Oct 23, 2018 | 12.76 | 13.19 | 12.76 | 13.13 | 297,849 | +0.18(+1.39%) |
Oct 22, 2018 | 12.98 | 13.31 | 12.94 | 12.95 | 215,103 | -0.04(-0.31%) |
Oct 19, 2018 | 12.93 | 13.23 | 12.82 | 12.99 | 198,600 | +0.06(+0.46%) |
Oct 18, 2018 | 13.03 | 13.41 | 12.90 | 12.93 | 519,770 | -0.14(-1.07%) |
Oct 17, 2018 | 13.23 | 13.30 | 12.98 | 13.07 | 449,791 | -0.14(-1.06%) |
Oct 16, 2018 | 13.00 | 13.31 | 12.85 | 13.21 | 167,416 | +0.31(+2.40%) |
Oct 15, 2018 | 12.82 | 13.16 | 12.82 | 12.90 | 189,300 | +0.01(+0.08%) |
Oct 12, 2018 | 13.22 | 13.46 | 12.86 | 12.89 | 139,500 | -0.20(-1.53%) |
Oct 11, 2018 | 13.08 | 13.28 | 13.06 | 13.09 | 210,941 | -0.04(-0.30%) |
Oct 10, 2018 | 13.24 | 13.42 | 13.12 | 13.13 | 233,934 | -0.16(-1.20%) |
Oct 09, 2018 | 13.26 | 13.47 | 13.19 | 13.29 | 123,911 | -0.03(-0.23%) |
Oct 08, 2018 | 13.22 | 13.40 | 13.17 | 13.32 | 75,623 | +0.07(+0.53%) |
Oct 05, 2018 | 13.49 | 13.51 | 13.25 | 13.25 | 124,900 | -0.25(-1.85%) |
Oct 04, 2018 | 13.56 | 13.56 | 13.34 | 13.50 | 149,128 | -0.11(-0.81%) |
Oct 03, 2018 | 13.74 | 13.86 | 13.52 | 13.61 | 171,521 | -0.10(-0.73%) |
Oct 02, 2018 | 13.58 | 13.88 | 13.55 | 13.71 | 247,520 | +0.09(+0.66%) |
Oct 01, 2018 | 14.04 | 14.10 | 13.56 | 13.62 | 203,168 | -0.33(-2.37%) |
Sep 28, 2018 | 14.25 | 14.30 | 13.75 | 13.95 | 196,400 | -0.30(-2.11%) |
Sep 27, 2018 | 14.20 | 14.50 | 14.15 | 14.25 | 141,301 | +0.05(+0.35%) |
Sep 26, 2018 | 14.00 | 14.45 | 13.95 | 14.20 | 135,952 | +0.20(+1.43%) |
Sep 25, 2018 | 14.00 | 14.10 | 13.88 | 14.00 | 110,380 | +0.00(+0.00%) |
Sep 24, 2018 | 14.20 | 14.20 | 13.85 | 14.00 | 119,129 | -0.25(-1.75%) |
Sep 21, 2018 | 14.25 | 14.55 | 14.15 | 14.25 | 333,400 | +0.00(+0.00%) |
Sep 20, 2018 | 14.30 | 14.40 | 14.20 | 14.25 | 67,116 | -0.05(-0.35%) |
Sep 19, 2018 | 14.35 | 14.60 | 14.30 | 14.30 | 97,313 | -0.10(-0.69%) |
Sep 18, 2018 | 14.20 | 14.45 | 14.05 | 14.40 | 118,586 | +0.15(+1.05%) |
Sep 17, 2018 | 14.35 | 14.50 | 14.10 | 14.25 | 143,968 | -0.10(-0.70%) |
Sep 14, 2018 | 14.10 | 14.60 | 14.10 | 14.35 | 167,600 | +0.25(+1.77%) |
Sep 13, 2018 | 14.05 | 14.15 | 13.95 | 14.10 | 231,828 | +0.05(+0.36%) |
Sep 12, 2018 | 13.95 | 14.10 | 13.70 | 14.05 | 314,112 | +0.15(+1.08%) |
Sep 11, 2018 | 13.95 | 13.95 | 13.65 | 13.90 | 199,912 | -0.10(-0.71%) |
Sep 10, 2018 | 14.05 | 14.28 | 13.90 | 14.00 | 113,784 | -0.05(-0.36%) |
Sep 07, 2018 | 14.20 | 14.40 | 13.95 | 14.05 | 77,500 | -0.15(-1.06%) |
Sep 06, 2018 | 14.50 | 14.60 | 14.15 | 14.20 | 195,675 | -0.30(-2.07%) |
Sep 05, 2018 | 14.25 | 14.55 | 14.10 | 14.50 | 133,075 | +0.20(+1.40%) |
Sep 04, 2018 | 14.65 | 14.75 | 14.10 | 14.30 | 137,296 | -0.35(-2.39%) |
Aug 31, 2018 | 14.65 | 14.65 | 14.65 | 0 | -0.05(-0.34%) | |
Aug 30, 2018 | 14.95 | 15.10 | 14.62 | 14.70 | 99,217 | -0.30(-2.00%) |
Aug 29, 2018 | 14.95 | 15.15 | 14.75 | 15.00 | 154,131 | +0.10(+0.67%) |
Aug 28, 2018 | 14.90 | 15.00 | 14.70 | 14.90 | 110,282 | +0.00(+0.00%) |
Aug 27, 2018 | 15.35 | 15.35 | 14.55 | 14.90 | 217,745 | -0.45(-2.93%) |
Aug 24, 2018 | 15.15 | 15.35 | 14.90 | 15.35 | 295,000 | +0.75(+5.14%) |
Aug 23, 2018 | 14.65 | 14.95 | 14.55 | 14.60 | 252,383 | -0.10(-0.68%) |
Aug 22, 2018 | 14.80 | 14.95 | 14.60 | 14.70 | 187,859 | -0.10(-0.68%) |
Aug 21, 2018 | 14.80 | 15.00 | 14.70 | 14.80 | 141,917 | +0.00(+0.00%) |
Aug 20, 2018 | 14.85 | 15.10 | 14.75 | 14.80 | 176,786 | +0.05(+0.34%) |
Aug 17, 2018 | 14.20 | 14.88 | 14.20 | 14.75 | 245,600 | +0.55(+3.87%) |
Aug 16, 2018 | 13.85 | 14.32 | 13.85 | 14.20 | 221,322 | +0.40(+2.90%) |
Aug 15, 2018 | 13.85 | 14.00 | 13.45 | 13.80 | 233,168 | -0.15(-1.08%) |
Aug 14, 2018 | 13.80 | 14.20 | 13.80 | 13.95 | 255,522 | +0.15(+1.09%) |
Aug 13, 2018 | 13.90 | 14.00 | 13.70 | 13.80 | 196,440 | -0.10(-0.72%) |
Aug 10, 2018 | 13.80 | 13.95 | 13.75 | 13.90 | 193,400 | +0.00(+0.00%) |
Aug 09, 2018 | 13.75 | 14.00 | 13.75 | 13.90 | 152,366 | +0.15(+1.09%) |
Aug 08, 2018 | 13.75 | 14.00 | 13.40 | 13.75 | 250,706 | -0.05(-0.36%) |
Aug 07, 2018 | 13.95 | 13.97 | 13.65 | 13.80 | 319,698 | -0.15(-1.08%) |
Aug 06, 2018 | 14.15 | 14.25 | 13.80 | 13.95 | 240,440 | -0.15(-1.06%) |
Aug 03, 2018 | 13.90 | 14.20 | 13.75 | 14.10 | 235,100 | +0.20(+1.44%) |
Aug 02, 2018 | 14.00 | 14.10 | 13.80 | 13.90 | 216,830 | -0.20(-1.42%) |