Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.02 | 12.24 | 11.97 | 12.11 | 28,024,232 | +0.19(+1.55%) |
Oct 30, 2018 | 11.58 | 11.94 | 11.58 | 11.92 | 29,403,592 | +0.36(+3.07%) |
Oct 29, 2018 | 11.75 | 11.86 | 11.44 | 11.57 | 25,742,446 | -0.09(-0.78%) |
Oct 26, 2018 | 11.63 | 11.77 | 11.41 | 11.66 | 42,864,108 | +0.01(+0.06%) |
Oct 25, 2018 | 11.76 | 11.81 | 11.60 | 11.65 | 31,573,504 | +0.05(+0.42%) |
Oct 24, 2018 | 11.98 | 12.00 | 11.58 | 11.60 | 28,888,208 | -0.37(-3.11%) |
Oct 23, 2018 | 12.10 | 12.12 | 11.74 | 11.98 | 34,955,180 | -0.28(-2.29%) |
Oct 22, 2018 | 12.65 | 12.66 | 12.24 | 12.26 | 25,473,274 | -0.38(-3.00%) |
Oct 19, 2018 | 12.59 | 12.78 | 12.54 | 12.64 | 27,852,302 | +0.03(+0.22%) |
Oct 18, 2018 | 12.53 | 12.98 | 12.50 | 12.61 | 30,601,988 | -0.01(-0.06%) |
Oct 17, 2018 | 12.58 | 12.70 | 12.49 | 12.62 | 22,031,602 | +0.02(+0.17%) |
Oct 16, 2018 | 12.38 | 12.66 | 12.31 | 12.59 | 16,404,757 | +0.27(+2.17%) |
Oct 15, 2018 | 12.34 | 12.45 | 12.28 | 12.33 | 18,555,254 | +0.02(+0.17%) |
Oct 12, 2018 | 12.37 | 12.48 | 12.10 | 12.31 | 27,987,618 | +0.06(+0.52%) |
Oct 11, 2018 | 12.60 | 12.61 | 12.19 | 12.24 | 36,597,736 | -0.41(-3.22%) |
Oct 10, 2018 | 13.05 | 13.12 | 12.64 | 12.65 | 37,041,692 | -0.40(-3.07%) |
Oct 09, 2018 | 12.91 | 13.08 | 12.81 | 13.05 | 22,834,318 | +0.25(+1.98%) |
Oct 08, 2018 | 12.63 | 12.82 | 12.61 | 12.80 | 15,252,902 | +0.11(+0.83%) |
Oct 05, 2018 | 12.83 | 12.88 | 12.60 | 12.69 | 23,019,632 | -0.15(-1.15%) |
Oct 04, 2018 | 12.83 | 12.90 | 12.71 | 12.84 | 14,332,684 | +0.02(+0.16%) |
Oct 03, 2018 | 12.73 | 12.92 | 12.70 | 12.82 | 12,608,570 | +0.11(+0.89%) |
Oct 02, 2018 | 12.75 | 12.84 | 12.62 | 12.71 | 13,669,133 | -0.07(-0.55%) |
Oct 01, 2018 | 12.48 | 12.78 | 12.45 | 12.78 | 18,002,020 | +0.32(+2.54%) |
Sep 28, 2018 | 12.35 | 12.59 | 12.33 | 12.46 | 20,595,472 | +0.12(+0.97%) |
Sep 27, 2018 | 12.38 | 12.41 | 12.25 | 12.34 | 24,357,796 | -0.04(-0.28%) |
Sep 26, 2018 | 12.53 | 12.56 | 12.37 | 12.38 | 13,849,460 | -0.19(-1.51%) |
Sep 25, 2018 | 12.59 | 12.64 | 12.44 | 12.57 | 21,675,294 | -0.01(-0.06%) |
Sep 24, 2018 | 12.76 | 12.80 | 12.44 | 12.57 | 22,215,618 | -0.12(-0.94%) |
Sep 21, 2018 | 12.69 | 12.79 | 12.64 | 12.69 | 24,021,766 | +0.01(+0.11%) |
Sep 20, 2018 | 12.88 | 12.90 | 12.66 | 12.68 | 18,873,382 | -0.15(-1.20%) |
Sep 19, 2018 | 12.76 | 12.86 | 12.66 | 12.83 | 12,037,002 | +0.10(+0.77%) |
Sep 18, 2018 | 12.80 | 12.93 | 12.72 | 12.73 | 15,229,851 | -0.04(-0.28%) |
Sep 17, 2018 | 12.79 | 12.89 | 12.70 | 12.77 | 12,267,431 | +0.08(+0.61%) |
Sep 14, 2018 | 12.83 | 12.84 | 12.54 | 12.69 | 15,021,626 | -0.17(-1.31%) |
Sep 13, 2018 | 12.80 | 12.86 | 12.72 | 12.86 | 11,627,120 | +0.10(+0.77%) |
Sep 12, 2018 | 12.69 | 12.86 | 12.66 | 12.76 | 21,291,936 | +0.11(+0.83%) |
Sep 11, 2018 | 12.43 | 12.73 | 12.37 | 12.66 | 15,236,464 | +0.22(+1.81%) |
Sep 10, 2018 | 12.56 | 12.66 | 12.43 | 12.43 | 16,744,531 | -0.09(-0.73%) |
Sep 07, 2018 | 12.34 | 12.55 | 12.31 | 12.52 | 13,219,833 | +0.11(+0.85%) |
Sep 06, 2018 | 12.47 | 12.56 | 12.36 | 12.42 | 15,080,549 | -0.08(-0.67%) |
Sep 05, 2018 | 12.33 | 12.53 | 12.15 | 12.50 | 19,047,336 | +0.17(+1.37%) |
Sep 04, 2018 | 12.41 | 12.44 | 12.32 | 12.33 | 12,838,242 | -0.11(-0.85%) |
Aug 31, 2018 | 12.44 | 12.44 | 12.44 | 0 | -0.06(-0.45%) | |
Aug 30, 2018 | 12.57 | 12.58 | 12.37 | 12.50 | 13,815,712 | -0.07(-0.56%) |
Aug 29, 2018 | 12.54 | 12.63 | 12.47 | 12.57 | 11,339,768 | +0.05(+0.39%) |
Aug 28, 2018 | 12.61 | 12.65 | 12.50 | 12.52 | 9,795,837 | -0.11(-0.89%) |
Aug 27, 2018 | 12.64 | 12.71 | 12.55 | 12.63 | 11,634,069 | +0.00(+0.00%) |
Aug 24, 2018 | 12.69 | 12.78 | 12.59 | 12.63 | 13,570,431 | -0.01(-0.06%) |
Aug 23, 2018 | 12.81 | 12.84 | 12.62 | 12.64 | 13,849,901 | -0.21(-1.64%) |
Aug 22, 2018 | 12.65 | 12.88 | 12.64 | 12.85 | 14,025,761 | +0.22(+1.78%) |
Aug 21, 2018 | 12.66 | 12.73 | 12.62 | 12.62 | 9,259,727 | +0.04(+0.28%) |
Aug 20, 2018 | 12.65 | 12.66 | 12.54 | 12.59 | 12,222,459 | -0.03(-0.22%) |
Aug 17, 2018 | 12.51 | 12.66 | 12.47 | 12.62 | 11,597,466 | +0.09(+0.73%) |
Aug 16, 2018 | 12.54 | 12.67 | 12.50 | 12.52 | 14,549,036 | +0.06(+0.51%) |
Aug 15, 2018 | 12.56 | 12.57 | 12.28 | 12.46 | 16,137,932 | -0.15(-1.23%) |
Aug 14, 2018 | 12.61 | 12.73 | 12.58 | 12.62 | 10,993,633 | +0.08(+0.62%) |
Aug 13, 2018 | 12.76 | 12.77 | 12.51 | 12.54 | 16,219,140 | -0.23(-1.82%) |
Aug 10, 2018 | 12.59 | 12.83 | 12.55 | 12.77 | 18,057,198 | +0.16(+1.28%) |
Aug 09, 2018 | 12.62 | 12.71 | 12.59 | 12.61 | 16,956,306 | +0.01(+0.11%) |
Aug 08, 2018 | 12.59 | 12.65 | 12.56 | 12.59 | 12,862,759 | -0.04(-0.33%) |
Aug 07, 2018 | 12.69 | 12.76 | 12.61 | 12.64 | 19,937,808 | +0.02(+0.17%) |
Aug 06, 2018 | 12.41 | 12.66 | 12.37 | 12.62 | 17,479,446 | +0.23(+1.87%) |
Aug 03, 2018 | 12.42 | 12.50 | 12.32 | 12.38 | 27,356,000 | -0.04(-0.34%) |
Aug 02, 2018 | 12.26 | 12.49 | 12.19 | 12.43 | 24,458,664 | +0.11(+0.86%) |