Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.31 | 12.55 | 12.30 | 12.33 | 5,895,517 | +0.11(+0.94%) |
Oct 30, 2018 | 12.18 | 12.24 | 12.07 | 12.22 | 6,044,165 | +0.30(+2.48%) |
Oct 29, 2018 | 12.23 | 12.28 | 11.84 | 11.92 | 5,939,482 | +0.02(+0.16%) |
Oct 26, 2018 | 11.90 | 12.02 | 11.77 | 11.90 | 5,582,733 | +0.02(+0.16%) |
Oct 25, 2018 | 11.91 | 11.98 | 11.85 | 11.89 | 3,940,378 | +0.20(+1.71%) |
Oct 24, 2018 | 12.04 | 12.05 | 11.68 | 11.69 | 5,156,127 | -0.57(-4.67%) |
Oct 23, 2018 | 12.15 | 12.32 | 12.08 | 12.26 | 4,772,811 | -0.15(-1.23%) |
Oct 22, 2018 | 12.56 | 12.57 | 12.39 | 12.41 | 2,519,789 | -0.12(-0.99%) |
Oct 19, 2018 | 12.53 | 12.64 | 12.49 | 12.53 | 3,179,979 | -0.01(-0.08%) |
Oct 18, 2018 | 12.82 | 12.83 | 12.53 | 12.54 | 3,302,174 | -0.41(-3.17%) |
Oct 17, 2018 | 12.95 | 13.07 | 12.82 | 12.95 | 2,365,754 | -0.01(-0.07%) |
Oct 16, 2018 | 12.98 | 12.98 | 12.89 | 12.96 | 2,534,482 | +0.07(+0.52%) |
Oct 15, 2018 | 12.90 | 12.99 | 12.85 | 12.90 | 3,495,507 | +0.02(+0.15%) |
Oct 12, 2018 | 13.13 | 13.13 | 12.73 | 12.88 | 4,850,375 | +0.08(+0.60%) |
Oct 11, 2018 | 12.97 | 13.05 | 12.75 | 12.80 | 5,736,444 | -0.32(-2.47%) |
Oct 10, 2018 | 13.47 | 13.47 | 13.13 | 13.13 | 2,881,276 | -0.27(-1.99%) |
Oct 09, 2018 | 13.36 | 13.47 | 13.31 | 13.39 | 2,598,177 | -0.12(-0.92%) |
Oct 08, 2018 | 13.39 | 13.54 | 13.37 | 13.52 | 3,028,249 | -0.13(-0.98%) |
Oct 05, 2018 | 13.76 | 13.78 | 13.57 | 13.65 | 2,853,322 | -0.24(-1.72%) |
Oct 04, 2018 | 13.96 | 14.03 | 13.75 | 13.89 | 4,188,311 | -0.10(-0.75%) |
Oct 03, 2018 | 13.91 | 14.03 | 13.86 | 13.99 | 3,648,688 | +0.06(+0.41%) |
Oct 02, 2018 | 13.95 | 13.97 | 13.85 | 13.94 | 2,777,878 | -0.26(-1.81%) |
Oct 01, 2018 | 14.21 | 14.27 | 14.10 | 14.19 | 2,298,952 | -0.06(-0.40%) |
Sep 28, 2018 | 14.28 | 14.44 | 14.24 | 14.25 | 2,800,067 | -0.43(-2.92%) |
Sep 27, 2018 | 14.68 | 14.84 | 14.66 | 14.68 | 2,558,908 | -0.15(-1.03%) |
Sep 26, 2018 | 14.90 | 14.98 | 14.81 | 14.83 | 1,878,633 | -0.09(-0.58%) |
Sep 25, 2018 | 15.02 | 15.07 | 14.89 | 14.92 | 1,081,985 | -0.05(-0.32%) |
Sep 24, 2018 | 15.21 | 15.23 | 14.96 | 14.97 | 1,470,013 | -0.24(-1.57%) |
Sep 21, 2018 | 15.24 | 15.25 | 15.14 | 15.21 | 2,511,779 | +0.07(+0.44%) |
Sep 20, 2018 | 15.17 | 15.21 | 15.08 | 15.14 | 3,756,702 | +0.45(+3.05%) |
Sep 19, 2018 | 14.51 | 14.73 | 14.51 | 14.69 | 2,683,360 | +0.30(+2.05%) |
Sep 18, 2018 | 14.38 | 14.45 | 14.38 | 14.39 | 1,234,731 | +0.03(+0.20%) |
Sep 17, 2018 | 14.33 | 14.41 | 14.33 | 14.37 | 1,665,515 | +0.11(+0.80%) |
Sep 14, 2018 | 14.22 | 14.28 | 14.20 | 14.25 | 1,437,878 | +0.00(+0.00%) |
Sep 13, 2018 | 14.33 | 14.37 | 14.17 | 14.25 | 1,672,081 | +0.15(+1.08%) |
Sep 12, 2018 | 14.08 | 14.19 | 14.08 | 14.10 | 2,291,145 | -0.14(-1.00%) |
Sep 11, 2018 | 14.05 | 14.26 | 14.02 | 14.24 | 2,235,672 | +0.09(+0.61%) |
Sep 10, 2018 | 14.27 | 14.29 | 14.14 | 14.16 | 1,474,519 | -0.01(-0.07%) |
Sep 07, 2018 | 14.17 | 14.25 | 14.13 | 14.17 | 1,970,740 | -0.16(-1.13%) |
Sep 06, 2018 | 14.44 | 14.49 | 14.27 | 14.33 | 1,850,746 | -0.07(-0.46%) |
Sep 05, 2018 | 14.59 | 14.61 | 14.38 | 14.39 | 1,755,780 | -0.02(-0.13%) |
Sep 04, 2018 | 14.32 | 14.43 | 14.23 | 14.41 | 1,450,492 | +0.15(+1.07%) |
Aug 31, 2018 | 14.26 | 14.26 | 14.26 | 0 | -0.10(-0.66%) | |
Aug 30, 2018 | 14.39 | 14.43 | 14.31 | 14.36 | 2,065,499 | -0.19(-1.31%) |
Aug 29, 2018 | 14.49 | 14.57 | 14.42 | 14.55 | 1,373,586 | +0.08(+0.53%) |
Aug 28, 2018 | 14.51 | 14.58 | 14.46 | 14.47 | 1,433,039 | +0.00(+0.00%) |
Aug 27, 2018 | 14.33 | 14.51 | 14.32 | 14.47 | 2,256,925 | +0.21(+1.47%) |
Aug 24, 2018 | 14.32 | 14.35 | 14.26 | 14.26 | 1,686,016 | +0.07(+0.47%) |
Aug 23, 2018 | 14.21 | 14.25 | 14.14 | 14.19 | 1,870,564 | -0.07(-0.47%) |
Aug 22, 2018 | 14.29 | 14.31 | 14.20 | 14.26 | 1,585,217 | -0.10(-0.73%) |
Aug 21, 2018 | 14.39 | 14.45 | 14.36 | 14.37 | 2,089,219 | +0.19(+1.35%) |
Aug 20, 2018 | 14.15 | 14.21 | 14.13 | 14.18 | 1,241,916 | +0.05(+0.34%) |
Aug 17, 2018 | 14.05 | 14.16 | 14.01 | 14.13 | 1,159,968 | -0.02(-0.14%) |
Aug 16, 2018 | 14.19 | 14.26 | 14.13 | 14.15 | 1,810,207 | -0.04(-0.27%) |
Aug 15, 2018 | 14.12 | 14.23 | 14.04 | 14.18 | 1,683,090 | -0.21(-1.46%) |
Aug 14, 2018 | 14.38 | 14.42 | 14.31 | 14.39 | 1,702,836 | +0.09(+0.60%) |
Aug 13, 2018 | 14.38 | 14.46 | 14.30 | 14.31 | 3,229,495 | -0.26(-1.77%) |
Aug 10, 2018 | 14.58 | 14.61 | 14.47 | 14.57 | 2,385,561 | -0.38(-2.55%) |
Aug 09, 2018 | 15.04 | 15.07 | 14.90 | 14.95 | 1,492,943 | -0.11(-0.76%) |
Aug 08, 2018 | 15.05 | 15.11 | 15.02 | 15.06 | 1,400,368 | +0.02(+0.13%) |
Aug 07, 2018 | 15.08 | 15.21 | 15.02 | 15.04 | 2,252,969 | +0.16(+1.09%) |
Aug 06, 2018 | 14.85 | 14.91 | 14.75 | 14.88 | 2,072,911 | -0.18(-1.20%) |
Aug 03, 2018 | 15.10 | 15.14 | 15.05 | 15.06 | 2,362,393 | -0.10(-0.69%) |
Aug 02, 2018 | 15.07 | 15.20 | 15.02 | 15.17 | 2,276,211 | -0.11(-0.75%) |