Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.99 | 11.04 | 10.65 | 10.66 | 4,564,053 | -0.21(-1.93%) |
Oct 30, 2018 | 10.82 | 10.89 | 10.65 | 10.87 | 5,193,878 | +0.60(+5.88%) |
Oct 29, 2018 | 10.60 | 10.64 | 10.17 | 10.27 | 3,162,028 | -0.16(-1.56%) |
Oct 26, 2018 | 10.45 | 10.52 | 10.28 | 10.43 | 3,580,893 | -0.20(-1.91%) |
Oct 25, 2018 | 10.58 | 10.68 | 10.50 | 10.63 | 4,181,400 | +0.15(+1.42%) |
Oct 24, 2018 | 10.82 | 10.89 | 10.47 | 10.48 | 3,148,296 | -0.40(-3.68%) |
Oct 23, 2018 | 10.75 | 10.92 | 10.69 | 10.88 | 3,485,387 | -0.04(-0.37%) |
Oct 22, 2018 | 10.83 | 10.96 | 10.80 | 10.92 | 10,198,460 | +0.14(+1.32%) |
Oct 19, 2018 | 10.48 | 10.88 | 10.45 | 10.78 | 7,375,326 | +0.30(+2.85%) |
Oct 18, 2018 | 10.67 | 10.67 | 10.37 | 10.48 | 5,541,025 | -0.24(-2.21%) |
Oct 17, 2018 | 10.58 | 10.73 | 10.48 | 10.72 | 6,010,629 | +0.22(+2.13%) |
Oct 16, 2018 | 10.44 | 10.50 | 10.29 | 10.50 | 3,506,531 | +0.10(+0.98%) |
Oct 15, 2018 | 10.70 | 10.73 | 10.40 | 10.40 | 4,229,564 | -0.27(-2.54%) |
Oct 12, 2018 | 10.75 | 10.77 | 10.54 | 10.67 | 7,613,344 | +0.09(+0.83%) |
Oct 11, 2018 | 10.73 | 10.80 | 10.54 | 10.58 | 6,827,643 | -0.28(-2.62%) |
Oct 10, 2018 | 11.46 | 11.46 | 10.86 | 10.86 | 7,980,964 | -0.64(-5.54%) |
Oct 09, 2018 | 11.19 | 11.55 | 11.02 | 11.50 | 6,577,814 | +0.12(+1.01%) |
Oct 08, 2018 | 11.39 | 11.49 | 11.34 | 11.39 | 4,586,222 | -0.06(-0.53%) |
Oct 05, 2018 | 11.58 | 11.71 | 11.31 | 11.45 | 14,018,457 | -0.38(-3.21%) |
Oct 04, 2018 | 12.25 | 12.25 | 11.67 | 11.83 | 36,560,152 | -0.41(-3.38%) |
Oct 03, 2018 | 12.15 | 12.27 | 12.03 | 12.24 | 7,862,877 | +0.14(+1.18%) |
Oct 02, 2018 | 12.18 | 12.19 | 12.00 | 12.10 | 7,342,090 | -0.12(-0.94%) |
Oct 01, 2018 | 12.22 | 12.33 | 12.15 | 12.21 | 3,951,353 | +0.09(+0.73%) |
Sep 28, 2018 | 12.19 | 12.23 | 12.06 | 12.12 | 3,814,783 | -0.09(-0.72%) |
Sep 27, 2018 | 12.31 | 12.38 | 12.21 | 12.21 | 1,899,737 | -0.11(-0.88%) |
Sep 26, 2018 | 12.31 | 12.42 | 12.29 | 12.32 | 2,117,083 | +0.03(+0.22%) |
Sep 25, 2018 | 12.46 | 12.53 | 12.29 | 12.29 | 3,085,877 | -0.13(-1.04%) |
Sep 24, 2018 | 12.58 | 12.59 | 12.40 | 12.42 | 1,714,806 | -0.15(-1.19%) |
Sep 21, 2018 | 12.65 | 12.66 | 12.53 | 12.57 | 2,507,451 | -0.03(-0.27%) |
Sep 20, 2018 | 12.63 | 12.67 | 12.54 | 12.61 | 6,631,194 | +0.08(+0.65%) |
Sep 19, 2018 | 12.11 | 12.58 | 12.08 | 12.52 | 3,565,416 | +0.43(+3.53%) |
Sep 18, 2018 | 12.04 | 12.14 | 12.00 | 12.10 | 1,996,380 | +0.12(+0.96%) |
Sep 17, 2018 | 12.02 | 12.16 | 11.96 | 11.98 | 2,127,928 | -0.02(-0.17%) |
Sep 14, 2018 | 11.93 | 12.03 | 11.89 | 12.00 | 2,003,690 | +0.09(+0.74%) |
Sep 13, 2018 | 11.88 | 11.97 | 11.86 | 11.91 | 2,568,656 | +0.07(+0.63%) |
Sep 12, 2018 | 12.03 | 12.08 | 11.83 | 11.84 | 3,235,167 | -0.20(-1.63%) |
Sep 11, 2018 | 11.98 | 12.04 | 11.91 | 12.04 | 1,443,089 | +0.02(+0.17%) |
Sep 10, 2018 | 12.00 | 12.11 | 11.98 | 12.02 | 2,281,615 | +0.04(+0.34%) |
Sep 07, 2018 | 12.00 | 12.01 | 11.87 | 11.98 | 2,852,828 | -0.05(-0.40%) |
Sep 06, 2018 | 12.13 | 12.18 | 11.98 | 12.02 | 2,360,142 | -0.11(-0.89%) |
Sep 05, 2018 | 12.15 | 12.27 | 12.10 | 12.13 | 4,081,120 | -0.03(-0.22%) |
Sep 04, 2018 | 12.31 | 12.33 | 12.09 | 12.16 | 2,684,332 | -0.25(-2.02%) |
Aug 31, 2018 | 12.41 | 12.41 | 12.41 | 0 | -0.24(-1.88%) | |
Aug 30, 2018 | 12.67 | 12.69 | 12.58 | 12.65 | 1,853,642 | -0.08(-0.64%) |
Aug 29, 2018 | 12.71 | 12.76 | 12.61 | 12.73 | 1,677,879 | +0.06(+0.48%) |
Aug 28, 2018 | 12.81 | 12.85 | 12.66 | 12.67 | 2,625,335 | -0.03(-0.21%) |
Aug 27, 2018 | 12.59 | 12.76 | 12.57 | 12.69 | 1,695,993 | +0.19(+1.52%) |
Aug 24, 2018 | 12.49 | 12.62 | 12.48 | 12.50 | 1,469,844 | +0.09(+0.71%) |
Aug 23, 2018 | 12.46 | 12.57 | 12.40 | 12.42 | 2,733,510 | -0.12(-0.97%) |
Aug 22, 2018 | 12.58 | 12.60 | 12.52 | 12.54 | 2,114,023 | -0.03(-0.22%) |
Aug 21, 2018 | 12.58 | 12.67 | 12.56 | 12.57 | 1,943,343 | -0.02(-0.16%) |
Aug 20, 2018 | 12.61 | 12.65 | 12.51 | 12.59 | 3,098,741 | +0.00(+0.00%) |
Aug 17, 2018 | 12.59 | 12.63 | 12.50 | 12.59 | 1,811,221 | +0.09(+0.75%) |
Aug 16, 2018 | 12.44 | 12.63 | 12.44 | 12.49 | 2,169,792 | +0.08(+0.65%) |
Aug 15, 2018 | 12.40 | 12.46 | 12.28 | 12.41 | 2,767,573 | -0.15(-1.17%) |
Aug 14, 2018 | 12.24 | 12.57 | 12.24 | 12.56 | 3,256,776 | +0.35(+2.85%) |
Aug 13, 2018 | 12.21 | 12.31 | 12.16 | 12.21 | 2,845,038 | +0.00(+0.00%) |
Aug 10, 2018 | 12.26 | 12.28 | 12.08 | 12.21 | 2,756,226 | -0.12(-0.98%) |
Aug 09, 2018 | 12.21 | 12.34 | 12.07 | 12.33 | 4,056,468 | +0.23(+1.88%) |
Aug 08, 2018 | 11.99 | 12.14 | 11.97 | 12.10 | 2,276,630 | +0.12(+1.01%) |
Aug 07, 2018 | 12.16 | 12.26 | 11.97 | 11.98 | 4,263,034 | -0.01(-0.06%) |
Aug 06, 2018 | 12.17 | 12.22 | 11.97 | 11.99 | 3,848,494 | -0.17(-1.43%) |
Aug 03, 2018 | 12.24 | 12.26 | 12.16 | 12.16 | 6,581,608 | -0.07(-0.60%) |
Aug 02, 2018 | 12.31 | 12.32 | 12.06 | 12.24 | 2,937,972 | -0.17(-1.35%) |