Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.85 | 11.05 | 10.67 | 10.93 | 24,897,402 | +0.23(+2.10%) |
Oct 30, 2018 | 10.31 | 10.77 | 10.27 | 10.70 | 24,196,030 | +0.30(+2.89%) |
Oct 29, 2018 | 10.96 | 11.04 | 10.28 | 10.40 | 27,539,792 | -0.38(-3.57%) |
Oct 26, 2018 | 10.22 | 10.86 | 10.19 | 10.79 | 30,466,192 | +0.23(+2.22%) |
Oct 25, 2018 | 10.23 | 10.94 | 10.04 | 10.55 | 36,557,084 | +0.52(+5.14%) |
Oct 24, 2018 | 10.98 | 11.25 | 9.933 | 10.04 | 48,788,372 | -0.85(-7.84%) |
Oct 23, 2018 | 10.88 | 10.98 | 10.55 | 10.89 | 25,588,314 | -0.37(-3.25%) |
Oct 22, 2018 | 11.32 | 11.35 | 11.11 | 11.26 | 13,221,226 | -0.02(-0.17%) |
Oct 19, 2018 | 11.39 | 11.57 | 11.20 | 11.27 | 16,862,562 | -0.11(-0.99%) |
Oct 18, 2018 | 11.40 | 11.71 | 11.31 | 11.39 | 22,783,010 | -0.24(-2.10%) |
Oct 17, 2018 | 11.91 | 12.04 | 11.56 | 11.63 | 24,525,734 | -0.26(-2.21%) |
Oct 16, 2018 | 12.09 | 12.10 | 11.71 | 11.89 | 21,718,396 | -0.14(-1.17%) |
Oct 15, 2018 | 12.03 | 12.25 | 12.02 | 12.03 | 20,339,124 | +0.08(+0.71%) |
Oct 12, 2018 | 12.63 | 12.63 | 11.84 | 11.95 | 33,163,188 | -0.41(-3.34%) |
Oct 11, 2018 | 11.95 | 12.48 | 11.84 | 12.36 | 33,835,580 | +0.43(+3.60%) |
Oct 10, 2018 | 12.09 | 12.14 | 11.69 | 11.93 | 28,253,420 | -0.38(-3.11%) |
Oct 09, 2018 | 12.38 | 12.50 | 12.13 | 12.32 | 12,660,917 | -0.10(-0.83%) |
Oct 08, 2018 | 12.24 | 12.50 | 12.12 | 12.42 | 17,295,228 | +0.02(+0.15%) |
Oct 05, 2018 | 12.58 | 12.60 | 12.35 | 12.40 | 21,254,586 | -0.34(-2.64%) |
Oct 04, 2018 | 13.11 | 13.16 | 12.57 | 12.74 | 24,983,362 | -0.30(-2.29%) |
Oct 03, 2018 | 13.02 | 13.34 | 12.94 | 13.04 | 21,535,678 | +0.06(+0.43%) |
Oct 02, 2018 | 12.82 | 13.18 | 12.78 | 12.98 | 15,330,707 | +0.18(+1.39%) |
Oct 01, 2018 | 12.90 | 12.99 | 12.71 | 12.80 | 17,030,952 | -0.21(-1.58%) |
Sep 28, 2018 | 12.94 | 13.14 | 12.90 | 13.01 | 17,208,406 | +0.05(+0.36%) |
Sep 27, 2018 | 12.89 | 12.97 | 12.62 | 12.96 | 21,702,192 | -0.12(-0.93%) |
Sep 26, 2018 | 13.33 | 13.47 | 13.07 | 13.08 | 17,373,118 | -0.46(-3.38%) |
Sep 25, 2018 | 13.46 | 13.62 | 13.26 | 13.54 | 16,390,726 | +0.23(+1.76%) |
Sep 24, 2018 | 13.64 | 13.78 | 13.31 | 13.31 | 22,232,294 | -0.35(-2.53%) |
Sep 21, 2018 | 13.86 | 13.92 | 13.60 | 13.65 | 56,633,876 | +0.21(+1.53%) |
Sep 20, 2018 | 13.62 | 13.76 | 13.34 | 13.45 | 24,922,254 | +0.08(+0.63%) |
Sep 19, 2018 | 13.19 | 13.70 | 13.19 | 13.36 | 26,458,530 | +0.27(+2.07%) |
Sep 18, 2018 | 13.08 | 13.32 | 13.01 | 13.09 | 23,052,904 | +0.27(+2.11%) |
Sep 17, 2018 | 12.80 | 13.06 | 12.76 | 12.82 | 14,690,294 | +0.03(+0.22%) |
Sep 14, 2018 | 12.75 | 12.98 | 12.63 | 12.79 | 14,788,939 | +0.10(+0.81%) |
Sep 13, 2018 | 13.05 | 13.13 | 12.62 | 12.69 | 16,305,163 | -0.05(-0.37%) |
Sep 12, 2018 | 12.25 | 12.88 | 12.18 | 12.74 | 27,321,140 | +0.55(+4.52%) |
Sep 11, 2018 | 12.01 | 12.23 | 11.38 | 12.19 | 16,520,629 | -0.11(-0.91%) |
Sep 10, 2018 | 12.42 | 12.53 | 12.32 | 12.30 | 12,679,824 | -0.02(-0.15%) |
Sep 07, 2018 | 12.49 | 12.67 | 12.19 | 12.32 | 28,654,246 | -0.36(-2.87%) |
Sep 06, 2018 | 12.90 | 13.07 | 12.61 | 12.68 | 14,967,195 | -0.09(-0.73%) |
Sep 05, 2018 | 12.65 | 12.84 | 12.52 | 12.77 | 18,557,878 | +0.18(+1.41%) |
Sep 04, 2018 | 12.74 | 12.83 | 12.51 | 12.60 | 21,302,266 | -0.53(-4.06%) |
Aug 31, 2018 | 13.13 | 13.13 | 13.13 | 0 | -0.09(-0.71%) | |
Aug 30, 2018 | 13.52 | 13.56 | 13.11 | 13.22 | 16,620,083 | -0.49(-3.55%) |
Aug 29, 2018 | 13.62 | 13.82 | 13.47 | 13.71 | 10,769,937 | +0.01(+0.07%) |
Aug 28, 2018 | 13.94 | 13.98 | 13.63 | 13.70 | 12,995,415 | -0.07(-0.48%) |
Aug 27, 2018 | 13.52 | 13.87 | 13.50 | 13.76 | 11,209,884 | +0.24(+1.80%) |
Aug 24, 2018 | 13.59 | 13.82 | 13.42 | 13.52 | 14,220,912 | +0.27(+2.05%) |
Aug 23, 2018 | 13.40 | 13.41 | 13.05 | 13.25 | 18,266,198 | -0.33(-2.41%) |
Aug 22, 2018 | 13.46 | 13.62 | 13.30 | 13.58 | 13,087,695 | +0.20(+1.47%) |
Aug 21, 2018 | 13.22 | 13.49 | 13.14 | 13.38 | 16,914,582 | +0.19(+1.42%) |
Aug 20, 2018 | 13.21 | 13.28 | 12.92 | 13.19 | 13,571,966 | +0.14(+1.07%) |
Aug 17, 2018 | 12.89 | 13.10 | 12.64 | 13.05 | 23,440,870 | +0.19(+1.45%) |
Aug 16, 2018 | 12.97 | 13.30 | 12.84 | 12.87 | 19,118,314 | +0.10(+0.81%) |
Aug 15, 2018 | 13.28 | 13.38 | 12.41 | 12.76 | 38,497,096 | -1.07(-7.70%) |
Aug 14, 2018 | 13.99 | 14.14 | 13.64 | 13.83 | 17,895,470 | -0.11(-0.80%) |
Aug 13, 2018 | 14.20 | 14.26 | 13.93 | 13.94 | 17,358,482 | -0.18(-1.26%) |
Aug 10, 2018 | 14.12 | 14.21 | 14.04 | 14.12 | 14,898,093 | -0.19(-1.31%) |
Aug 09, 2018 | 14.71 | 14.73 | 14.29 | 14.31 | 16,098,558 | -0.07(-0.52%) |
Aug 08, 2018 | 14.40 | 14.57 | 14.28 | 14.38 | 14,050,242 | +0.03(+0.20%) |
Aug 07, 2018 | 14.67 | 14.77 | 14.33 | 14.35 | 11,849,902 | -0.04(-0.26%) |
Aug 06, 2018 | 14.50 | 14.51 | 14.22 | 14.39 | 17,799,118 | -0.29(-1.97%) |
Aug 03, 2018 | 14.56 | 14.81 | 14.50 | 14.68 | 12,810,581 | +0.26(+1.82%) |
Aug 02, 2018 | 14.40 | 14.50 | 14.23 | 14.42 | 21,623,222 | -0.14(-0.96%) |