Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.68 | 10.99 | 10.65 | 10.82 | 2,120,233 | +0.31(+2.95%) |
Oct 30, 2018 | 10.35 | 10.60 | 10.24 | 10.51 | 2,827,386 | +0.16(+1.55%) |
Oct 29, 2018 | 10.94 | 11.03 | 10.25 | 10.35 | 2,162,704 | -0.35(-3.27%) |
Oct 26, 2018 | 10.41 | 10.80 | 10.34 | 10.70 | 4,436,400 | +0.05(+0.47%) |
Oct 25, 2018 | 10.06 | 10.74 | 10.06 | 10.65 | 6,559,428 | +0.67(+6.71%) |
Oct 24, 2018 | 10.85 | 10.90 | 9.950 | 9.980 | 3,701,564 | -0.91(-8.36%) |
Oct 23, 2018 | 10.68 | 11.01 | 10.48 | 10.89 | 3,060,371 | -0.04(-0.37%) |
Oct 22, 2018 | 11.11 | 11.23 | 10.79 | 10.93 | 1,274,735 | -0.15(-1.35%) |
Oct 19, 2018 | 11.10 | 11.14 | 10.88 | 11.08 | 1,948,300 | +0.08(+0.73%) |
Oct 18, 2018 | 11.15 | 11.30 | 10.99 | 11.00 | 1,437,695 | -0.23(-2.05%) |
Oct 17, 2018 | 11.37 | 11.44 | 11.18 | 11.23 | 2,021,664 | -0.15(-1.32%) |
Oct 16, 2018 | 11.08 | 11.44 | 10.97 | 11.38 | 1,968,267 | +0.40(+3.64%) |
Oct 15, 2018 | 11.01 | 11.10 | 10.93 | 10.98 | 2,909,557 | -0.10(-0.90%) |
Oct 12, 2018 | 11.18 | 11.31 | 11.01 | 11.08 | 1,805,100 | +0.09(+0.82%) |
Oct 11, 2018 | 10.95 | 11.34 | 10.89 | 10.99 | 2,860,065 | -0.05(-0.45%) |
Oct 10, 2018 | 11.66 | 11.66 | 11.04 | 11.04 | 5,025,151 | -0.61(-5.24%) |
Oct 09, 2018 | 12.05 | 12.11 | 11.64 | 11.65 | 3,707,233 | -0.48(-3.96%) |
Oct 08, 2018 | 12.18 | 12.41 | 12.01 | 12.13 | 2,745,444 | -0.10(-0.82%) |
Oct 05, 2018 | 12.26 | 12.32 | 12.09 | 12.23 | 1,706,200 | -0.03(-0.24%) |
Oct 04, 2018 | 12.40 | 12.45 | 12.13 | 12.26 | 1,195,132 | -0.16(-1.29%) |
Oct 03, 2018 | 12.35 | 12.49 | 12.28 | 12.42 | 1,609,908 | +0.14(+1.14%) |
Oct 02, 2018 | 12.57 | 12.67 | 12.25 | 12.28 | 2,594,191 | -0.39(-3.08%) |
Oct 01, 2018 | 12.57 | 12.68 | 12.49 | 12.67 | 2,014,041 | +0.20(+1.60%) |
Sep 28, 2018 | 12.51 | 12.61 | 12.45 | 12.47 | 1,337,800 | -0.11(-0.87%) |
Sep 27, 2018 | 12.62 | 12.64 | 12.48 | 12.58 | 1,673,067 | +0.00(+0.00%) |
Sep 26, 2018 | 12.67 | 12.70 | 12.48 | 12.58 | 2,636,339 | -0.11(-0.87%) |
Sep 25, 2018 | 12.78 | 12.78 | 12.66 | 12.69 | 3,689,168 | -0.02(-0.16%) |
Sep 24, 2018 | 12.80 | 12.86 | 12.66 | 12.71 | 2,081,483 | -0.08(-0.63%) |
Sep 21, 2018 | 12.98 | 13.02 | 12.69 | 12.79 | 2,373,400 | -0.15(-1.16%) |
Sep 20, 2018 | 12.79 | 13.02 | 12.68 | 12.94 | 2,356,867 | +0.28(+2.21%) |
Sep 19, 2018 | 12.42 | 12.77 | 12.34 | 12.66 | 2,885,796 | -0.14(-1.09%) |
Sep 18, 2018 | 12.79 | 12.96 | 12.74 | 12.80 | 1,771,409 | +0.00(+0.00%) |
Sep 17, 2018 | 12.89 | 13.07 | 12.76 | 12.80 | 3,054,471 | -0.05(-0.39%) |
Sep 14, 2018 | 12.80 | 12.93 | 12.74 | 12.85 | 3,096,600 | +0.10(+0.78%) |
Sep 13, 2018 | 12.89 | 13.01 | 12.73 | 12.75 | 1,425,484 | -0.08(-0.62%) |
Sep 12, 2018 | 12.89 | 12.91 | 12.72 | 12.83 | 1,538,438 | -0.07(-0.54%) |
Sep 11, 2018 | 12.88 | 12.94 | 12.74 | 12.90 | 2,235,451 | -0.05(-0.39%) |
Sep 10, 2018 | 12.76 | 12.97 | 12.68 | 12.95 | 1,731,484 | +0.22(+1.73%) |
Sep 07, 2018 | 12.91 | 12.95 | 12.68 | 12.73 | 1,794,900 | -0.23(-1.77%) |
Sep 06, 2018 | 13.28 | 13.34 | 12.95 | 12.96 | 4,270,221 | -0.26(-1.97%) |
Sep 05, 2018 | 13.15 | 13.31 | 13.00 | 13.22 | 1,863,195 | +0.07(+0.53%) |
Sep 04, 2018 | 13.24 | 13.27 | 13.09 | 13.15 | 1,743,248 | -0.11(-0.83%) |
Aug 31, 2018 | 13.26 | 13.26 | 13.26 | 0 | -0.13(-0.97%) | |
Aug 30, 2018 | 13.28 | 13.54 | 13.15 | 13.39 | 3,841,101 | +0.10(+0.75%) |
Aug 29, 2018 | 13.24 | 13.36 | 13.10 | 13.29 | 2,318,625 | +0.03(+0.23%) |
Aug 28, 2018 | 13.29 | 13.30 | 13.11 | 13.26 | 3,068,835 | +0.09(+0.68%) |
Aug 27, 2018 | 12.71 | 13.32 | 12.66 | 13.17 | 8,112,747 | +0.58(+4.61%) |
Aug 24, 2018 | 12.58 | 12.68 | 12.55 | 12.59 | 1,932,400 | +0.09(+0.72%) |
Aug 23, 2018 | 12.56 | 12.56 | 12.44 | 12.50 | 1,771,961 | -0.06(-0.48%) |
Aug 22, 2018 | 12.59 | 12.63 | 12.45 | 12.56 | 1,639,649 | +0.00(+0.00%) |
Aug 21, 2018 | 12.50 | 12.76 | 12.50 | 12.56 | 3,129,814 | +0.05(+0.40%) |
Aug 20, 2018 | 12.47 | 12.56 | 12.37 | 12.51 | 3,885,406 | +0.12(+0.97%) |
Aug 17, 2018 | 12.29 | 12.41 | 12.21 | 12.39 | 2,205,400 | +0.13(+1.06%) |
Aug 16, 2018 | 12.19 | 12.52 | 12.11 | 12.26 | 7,223,461 | +0.24(+2.00%) |
Aug 15, 2018 | 12.13 | 12.15 | 11.93 | 12.02 | 4,316,259 | -0.23(-1.88%) |
Aug 14, 2018 | 12.18 | 12.36 | 12.12 | 12.25 | 2,371,912 | +0.08(+0.66%) |
Aug 13, 2018 | 12.20 | 12.36 | 12.05 | 12.17 | 3,933,234 | -0.08(-0.65%) |
Aug 10, 2018 | 12.56 | 12.62 | 12.24 | 12.25 | 4,388,100 | -0.31(-2.47%) |
Aug 09, 2018 | 12.38 | 12.62 | 12.38 | 12.56 | 3,785,025 | +0.24(+1.95%) |
Aug 08, 2018 | 12.50 | 12.50 | 12.30 | 12.32 | 4,840,717 | -0.07(-0.56%) |
Aug 07, 2018 | 12.16 | 12.41 | 12.12 | 12.39 | 5,359,830 | +0.29(+2.40%) |
Aug 06, 2018 | 12.15 | 12.18 | 11.98 | 12.10 | 2,780,767 | -0.15(-1.22%) |
Aug 03, 2018 | 11.94 | 12.26 | 11.88 | 12.25 | 2,963,900 | +0.27(+2.25%) |
Aug 02, 2018 | 12.15 | 12.30 | 11.39 | 11.98 | 4,486,209 | -0.19(-1.56%) |