Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.77 | 13.78 | 12.21 | 13.48 | 2,154,849 | +1.35(+11.11%) |
Oct 30, 2018 | 11.91 | 12.27 | 11.88 | 12.13 | 1,041,188 | +0.21(+1.72%) |
Oct 29, 2018 | 11.91 | 12.34 | 11.73 | 11.93 | 797,147 | +0.21(+1.83%) |
Oct 26, 2018 | 11.57 | 11.89 | 11.42 | 11.71 | 691,799 | +0.05(+0.46%) |
Oct 25, 2018 | 11.67 | 11.93 | 11.60 | 11.66 | 777,188 | +0.09(+0.77%) |
Oct 24, 2018 | 11.95 | 12.06 | 11.57 | 11.57 | 1,070,491 | -0.38(-3.21%) |
Oct 23, 2018 | 11.77 | 12.23 | 11.71 | 11.95 | 1,100,338 | -0.08(-0.67%) |
Oct 22, 2018 | 11.85 | 12.17 | 11.84 | 12.03 | 558,503 | +0.11(+0.90%) |
Oct 19, 2018 | 12.11 | 12.39 | 11.89 | 11.93 | 632,543 | -0.30(-2.48%) |
Oct 18, 2018 | 12.52 | 12.60 | 12.13 | 12.23 | 533,340 | -0.37(-2.91%) |
Oct 17, 2018 | 12.87 | 12.97 | 12.53 | 12.60 | 487,195 | -0.60(-4.53%) |
Oct 16, 2018 | 13.16 | 13.36 | 12.88 | 13.19 | 1,467,077 | +0.15(+1.16%) |
Oct 15, 2018 | 12.06 | 13.26 | 12.06 | 13.04 | 2,487,193 | +0.94(+7.74%) |
Oct 12, 2018 | 11.61 | 12.36 | 11.07 | 12.11 | 5,794,715 | -2.87(-19.14%) |
Oct 11, 2018 | 15.04 | 15.31 | 14.97 | 14.97 | 586,857 | -0.18(-1.18%) |
Oct 10, 2018 | 15.44 | 15.52 | 15.14 | 15.15 | 540,393 | -0.32(-2.08%) |
Oct 09, 2018 | 15.58 | 15.73 | 15.36 | 15.47 | 879,789 | -0.11(-0.69%) |
Oct 08, 2018 | 15.52 | 15.62 | 15.36 | 15.58 | 818,052 | -0.05(-0.34%) |
Oct 05, 2018 | 16.12 | 16.19 | 15.57 | 15.63 | 420,165 | -0.49(-3.05%) |
Oct 04, 2018 | 16.07 | 16.28 | 15.94 | 16.12 | 749,010 | +0.02(+0.11%) |
Oct 03, 2018 | 16.18 | 16.36 | 15.97 | 16.11 | 867,257 | +0.00(+0.03%) |
Oct 02, 2018 | 16.08 | 16.21 | 15.96 | 16.10 | 548,706 | +0.20(+1.23%) |
Oct 01, 2018 | 16.21 | 16.39 | 15.83 | 15.91 | 553,170 | -0.30(-1.86%) |
Sep 28, 2018 | 16.22 | 16.39 | 16.15 | 16.21 | 292,447 | -0.13(-0.82%) |
Sep 27, 2018 | 16.17 | 16.55 | 16.06 | 16.34 | 552,655 | +0.12(+0.71%) |
Sep 26, 2018 | 16.23 | 16.50 | 16.14 | 16.23 | 596,490 | +0.00(+0.00%) |
Sep 25, 2018 | 16.71 | 16.80 | 16.09 | 16.23 | 600,035 | -0.46(-2.77%) |
Sep 24, 2018 | 16.99 | 17.09 | 16.14 | 16.69 | 1,313,081 | -0.56(-3.25%) |
Sep 21, 2018 | 17.00 | 17.27 | 16.98 | 17.25 | 1,219,395 | +0.25(+1.46%) |
Sep 20, 2018 | 16.75 | 17.03 | 16.56 | 17.00 | 444,400 | +0.40(+2.41%) |
Sep 19, 2018 | 16.75 | 16.98 | 16.55 | 16.60 | 305,029 | -0.12(-0.69%) |
Sep 18, 2018 | 16.94 | 16.98 | 16.57 | 16.71 | 330,845 | -0.15(-0.90%) |
Sep 17, 2018 | 16.73 | 17.03 | 16.68 | 16.87 | 355,821 | +0.17(+1.01%) |
Sep 14, 2018 | 16.31 | 16.75 | 16.27 | 16.70 | 426,973 | +0.40(+2.46%) |
Sep 13, 2018 | 16.57 | 16.57 | 16.20 | 16.30 | 367,215 | -0.17(-1.03%) |
Sep 12, 2018 | 16.66 | 16.72 | 16.44 | 16.47 | 460,239 | -0.23(-1.38%) |
Sep 11, 2018 | 16.69 | 16.76 | 16.59 | 16.70 | 515,898 | -0.04(-0.21%) |
Sep 10, 2018 | 16.50 | 16.75 | 16.47 | 16.73 | 654,972 | +0.29(+1.78%) |
Sep 07, 2018 | 16.33 | 16.47 | 16.23 | 16.44 | 356,786 | +0.11(+0.65%) |
Sep 06, 2018 | 16.29 | 16.40 | 16.10 | 16.33 | 545,427 | +0.08(+0.49%) |
Sep 05, 2018 | 16.12 | 16.39 | 15.95 | 16.25 | 1,124,616 | +0.12(+0.72%) |
Sep 04, 2018 | 16.12 | 16.36 | 15.95 | 16.14 | 1,190,966 | -0.08(-0.49%) |
Aug 31, 2018 | 16.22 | 16.22 | 16.22 | 0 | -0.34(-2.04%) | |
Aug 30, 2018 | 16.78 | 16.78 | 16.51 | 16.55 | 409,400 | -0.26(-1.53%) |
Aug 29, 2018 | 16.86 | 16.86 | 16.62 | 16.81 | 381,472 | -0.02(-0.11%) |
Aug 28, 2018 | 17.11 | 17.12 | 16.82 | 16.83 | 312,769 | -0.13(-0.79%) |
Aug 27, 2018 | 16.82 | 17.07 | 16.80 | 16.96 | 516,706 | +0.24(+1.44%) |
Aug 24, 2018 | 16.59 | 16.79 | 16.51 | 16.72 | 225,297 | +0.16(+0.97%) |
Aug 23, 2018 | 16.77 | 16.78 | 16.47 | 16.56 | 253,283 | -0.29(-1.74%) |
Aug 22, 2018 | 16.89 | 16.95 | 16.71 | 16.86 | 276,382 | -0.12(-0.73%) |
Aug 21, 2018 | 16.63 | 17.05 | 16.63 | 16.98 | 611,645 | +0.35(+2.08%) |
Aug 20, 2018 | 16.85 | 16.92 | 16.62 | 16.63 | 366,587 | -0.16(-0.95%) |
Aug 17, 2018 | 16.50 | 16.88 | 16.48 | 16.79 | 646,872 | +0.29(+1.78%) |
Aug 16, 2018 | 16.23 | 16.51 | 16.21 | 16.50 | 802,714 | +0.44(+2.71%) |
Aug 15, 2018 | 15.99 | 16.14 | 15.85 | 16.07 | 446,247 | -0.01(-0.06%) |
Aug 14, 2018 | 16.05 | 16.17 | 15.95 | 16.07 | 362,449 | +0.12(+0.72%) |
Aug 13, 2018 | 15.88 | 16.21 | 15.53 | 15.96 | 608,678 | +0.08(+0.50%) |
Aug 10, 2018 | 16.45 | 16.46 | 15.86 | 15.88 | 540,466 | -0.70(-4.24%) |
Aug 09, 2018 | 16.68 | 16.85 | 16.55 | 16.58 | 261,177 | -0.05(-0.32%) |
Aug 08, 2018 | 16.55 | 16.71 | 16.42 | 16.63 | 383,801 | +0.05(+0.32%) |
Aug 07, 2018 | 16.96 | 17.03 | 16.55 | 16.58 | 506,915 | -0.31(-1.84%) |
Aug 06, 2018 | 16.78 | 17.18 | 16.78 | 16.89 | 587,887 | +0.15(+0.90%) |
Aug 03, 2018 | 16.75 | 16.95 | 16.63 | 16.74 | 624,826 | -0.01(-0.05%) |
Aug 02, 2018 | 16.91 | 17.34 | 16.70 | 16.75 | 707,905 | -0.36(-2.13%) |