Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.30 | 11.30 | 11.04 | 11.13 | 6,418,686 | -0.03(-0.30%) |
Oct 30, 2018 | 10.51 | 11.19 | 10.51 | 11.16 | 2,737,564 | +0.59(+5.60%) |
Oct 29, 2018 | 10.77 | 11.18 | 10.41 | 10.57 | 3,811,284 | -0.39(-3.52%) |
Oct 26, 2018 | 11.05 | 11.14 | 10.69 | 10.95 | 3,666,881 | -0.39(-3.46%) |
Oct 25, 2018 | 11.17 | 11.44 | 11.10 | 11.35 | 4,000,090 | +0.30(+2.68%) |
Oct 24, 2018 | 11.80 | 11.84 | 11.00 | 11.05 | 4,670,121 | -0.73(-6.23%) |
Oct 23, 2018 | 11.42 | 11.88 | 11.28 | 11.78 | 2,789,064 | +0.14(+1.22%) |
Oct 22, 2018 | 11.59 | 11.80 | 11.53 | 11.64 | 2,210,540 | +0.11(+0.98%) |
Oct 19, 2018 | 11.68 | 11.84 | 11.48 | 11.53 | 3,184,691 | -0.15(-1.32%) |
Oct 18, 2018 | 11.76 | 11.94 | 11.54 | 11.68 | 3,095,763 | -0.14(-1.18%) |
Oct 17, 2018 | 11.70 | 11.95 | 11.59 | 11.82 | 2,566,974 | +0.14(+1.17%) |
Oct 16, 2018 | 11.55 | 11.70 | 11.38 | 11.68 | 2,091,841 | +0.17(+1.51%) |
Oct 15, 2018 | 11.41 | 11.62 | 11.30 | 11.51 | 2,860,985 | +0.00(+0.00%) |
Oct 12, 2018 | 11.81 | 11.95 | 11.41 | 11.51 | 4,317,276 | -0.05(-0.46%) |
Oct 11, 2018 | 11.63 | 11.82 | 11.49 | 11.56 | 3,876,647 | -0.10(-0.89%) |
Oct 10, 2018 | 12.14 | 12.16 | 11.64 | 11.67 | 4,667,982 | -0.51(-4.19%) |
Oct 09, 2018 | 12.35 | 12.47 | 11.99 | 12.18 | 4,016,707 | -0.22(-1.79%) |
Oct 08, 2018 | 12.22 | 12.47 | 12.09 | 12.40 | 3,604,827 | +0.13(+1.04%) |
Oct 05, 2018 | 12.58 | 12.81 | 11.88 | 12.27 | 6,132,649 | -0.08(-0.66%) |
Oct 04, 2018 | 12.58 | 12.73 | 12.02 | 12.35 | 7,379,975 | -0.57(-4.38%) |
Oct 03, 2018 | 13.22 | 13.24 | 12.55 | 12.92 | 11,878,049 | +0.28(+2.21%) |
Oct 02, 2018 | 11.86 | 12.03 | 11.50 | 12.64 | 6,376,801 | +0.77(+6.49%) |
Oct 01, 2018 | 12.46 | 12.70 | 11.75 | 11.87 | 6,597,952 | -0.87(-6.81%) |
Sep 28, 2018 | 12.80 | 13.03 | 12.67 | 12.74 | 2,824,607 | -0.11(-0.82%) |
Sep 27, 2018 | 13.02 | 13.04 | 12.76 | 12.84 | 1,949,452 | -0.14(-1.06%) |
Sep 26, 2018 | 12.97 | 13.20 | 12.88 | 12.98 | 2,389,968 | +0.06(+0.47%) |
Sep 25, 2018 | 12.95 | 13.05 | 12.83 | 12.92 | 1,549,098 | +0.05(+0.37%) |
Sep 24, 2018 | 12.89 | 12.93 | 12.63 | 12.87 | 3,898,248 | -0.09(-0.69%) |
Sep 21, 2018 | 13.08 | 13.16 | 12.92 | 12.96 | 3,125,300 | -0.11(-0.81%) |
Sep 20, 2018 | 13.06 | 13.12 | 12.74 | 13.07 | 3,534,206 | +0.10(+0.78%) |
Sep 19, 2018 | 13.31 | 13.48 | 12.90 | 12.97 | 4,126,227 | -0.30(-2.25%) |
Sep 18, 2018 | 13.01 | 13.48 | 12.71 | 13.26 | 5,122,149 | +0.27(+2.09%) |
Sep 17, 2018 | 13.28 | 13.37 | 12.98 | 12.99 | 2,075,419 | -0.28(-2.09%) |
Sep 14, 2018 | 13.26 | 13.44 | 13.18 | 13.27 | 2,507,301 | +0.01(+0.07%) |
Sep 13, 2018 | 13.37 | 13.51 | 13.11 | 13.26 | 2,061,905 | -0.01(-0.09%) |
Sep 12, 2018 | 13.22 | 13.32 | 13.10 | 13.27 | 2,366,942 | -0.00(-0.04%) |
Sep 11, 2018 | 12.88 | 13.41 | 12.69 | 13.28 | 5,563,081 | +0.33(+2.55%) |
Sep 10, 2018 | 12.77 | 13.09 | 12.77 | 12.95 | 3,204,315 | +0.12(+0.94%) |
Sep 07, 2018 | 13.02 | 13.31 | 12.79 | 12.83 | 3,115,748 | -0.16(-1.26%) |
Sep 06, 2018 | 13.50 | 13.51 | 12.98 | 12.99 | 3,215,151 | -0.47(-3.47%) |
Sep 05, 2018 | 13.24 | 13.50 | 13.12 | 13.46 | 3,656,734 | +0.12(+0.88%) |
Sep 04, 2018 | 13.33 | 13.42 | 13.04 | 13.34 | 3,173,473 | +0.00(+0.02%) |
Aug 31, 2018 | 13.34 | 13.34 | 13.34 | 0 | -0.18(-1.35%) | |
Aug 30, 2018 | 13.76 | 13.77 | 13.47 | 13.52 | 2,359,977 | -0.27(-1.96%) |
Aug 29, 2018 | 13.87 | 14.00 | 13.60 | 13.79 | 3,285,656 | +0.07(+0.51%) |
Aug 28, 2018 | 13.84 | 13.96 | 13.65 | 13.72 | 2,224,296 | -0.07(-0.49%) |
Aug 27, 2018 | 13.90 | 13.90 | 13.53 | 13.79 | 3,653,773 | -0.07(-0.47%) |
Aug 24, 2018 | 13.76 | 14.05 | 13.59 | 13.85 | 3,588,800 | +0.12(+0.84%) |
Aug 23, 2018 | 14.29 | 14.32 | 13.69 | 13.74 | 4,437,752 | +0.03(+0.25%) |
Aug 22, 2018 | 13.97 | 14.33 | 13.58 | 13.70 | 3,984,802 | -0.24(-1.69%) |
Aug 21, 2018 | 13.86 | 14.21 | 13.74 | 13.94 | 4,555,824 | +0.20(+1.44%) |
Aug 20, 2018 | 13.51 | 13.88 | 13.40 | 13.74 | 5,490,677 | +0.36(+2.68%) |
Aug 17, 2018 | 13.17 | 13.51 | 13.05 | 13.38 | 4,262,453 | +0.26(+1.98%) |
Aug 16, 2018 | 12.80 | 13.20 | 12.55 | 13.12 | 5,096,815 | +0.12(+0.93%) |
Aug 15, 2018 | 13.51 | 13.51 | 12.90 | 13.00 | 4,937,161 | -0.56(-4.10%) |
Aug 14, 2018 | 13.65 | 13.74 | 13.40 | 13.56 | 4,003,782 | -0.05(-0.34%) |
Aug 13, 2018 | 13.39 | 13.66 | 13.29 | 13.60 | 4,631,135 | +0.22(+1.64%) |
Aug 10, 2018 | 13.39 | 13.43 | 13.10 | 13.38 | 3,684,324 | -0.04(-0.32%) |
Aug 09, 2018 | 13.66 | 13.92 | 13.26 | 13.43 | 7,835,762 | -0.20(-1.48%) |
Aug 08, 2018 | 13.12 | 14.04 | 13.12 | 13.63 | 9,087,535 | +0.48(+3.68%) |
Aug 07, 2018 | 12.78 | 13.27 | 12.75 | 13.15 | 9,121,903 | +0.47(+3.72%) |
Aug 06, 2018 | 12.06 | 12.81 | 12.02 | 12.67 | 11,571,429 | +0.62(+5.15%) |
Aug 03, 2018 | 11.74 | 12.07 | 11.63 | 12.05 | 3,724,610 | +0.34(+2.90%) |
Aug 02, 2018 | 11.60 | 11.75 | 11.48 | 11.71 | 3,170,741 | +0.05(+0.41%) |