Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.11 | 13.76 | 13.06 | 13.46 | 218,046 | +0.39(+3.02%) |
Oct 30, 2018 | 12.37 | 13.19 | 12.36 | 13.07 | 189,242 | +0.70(+5.67%) |
Oct 29, 2018 | 12.75 | 12.90 | 12.26 | 12.37 | 127,051 | -0.20(-1.60%) |
Oct 26, 2018 | 11.89 | 12.64 | 11.87 | 12.57 | 232,514 | +0.47(+3.91%) |
Oct 25, 2018 | 11.93 | 12.45 | 11.92 | 12.10 | 105,977 | +0.19(+1.62%) |
Oct 24, 2018 | 12.16 | 12.35 | 11.84 | 11.90 | 68,965 | -0.33(-2.72%) |
Oct 23, 2018 | 12.06 | 12.37 | 11.89 | 12.24 | 71,749 | -0.02(-0.14%) |
Oct 22, 2018 | 12.03 | 12.49 | 11.87 | 12.25 | 67,173 | +0.36(+3.02%) |
Oct 19, 2018 | 12.24 | 12.40 | 11.80 | 11.89 | 81,688 | -0.38(-3.07%) |
Oct 18, 2018 | 12.49 | 12.69 | 12.13 | 12.27 | 75,283 | -0.34(-2.71%) |
Oct 17, 2018 | 12.71 | 12.88 | 12.58 | 12.61 | 29,176 | -0.22(-1.71%) |
Oct 16, 2018 | 12.55 | 12.87 | 12.31 | 12.83 | 117,957 | +0.42(+3.39%) |
Oct 15, 2018 | 12.73 | 12.73 | 12.23 | 12.41 | 150,825 | -0.32(-2.48%) |
Oct 12, 2018 | 12.62 | 12.83 | 12.47 | 12.73 | 268,680 | +0.00(+0.00%) |
Oct 11, 2018 | 12.40 | 12.81 | 12.21 | 12.73 | 217,853 | +0.29(+2.33%) |
Oct 10, 2018 | 11.98 | 12.90 | 11.93 | 12.44 | 349,687 | +0.51(+4.26%) |
Oct 09, 2018 | 11.63 | 11.97 | 11.63 | 11.93 | 78,251 | +0.29(+2.48%) |
Oct 08, 2018 | 11.69 | 12.03 | 11.50 | 11.64 | 123,053 | -0.19(-1.63%) |
Oct 05, 2018 | 11.61 | 12.00 | 11.61 | 11.83 | 98,687 | +0.17(+1.43%) |
Oct 04, 2018 | 12.14 | 12.14 | 11.52 | 11.67 | 228,572 | -0.47(-3.90%) |
Oct 03, 2018 | 11.46 | 12.21 | 11.46 | 12.14 | 443,381 | +0.68(+5.97%) |
Oct 02, 2018 | 11.54 | 11.86 | 11.40 | 11.46 | 380,160 | -0.66(-5.43%) |
Oct 01, 2018 | 12.68 | 12.68 | 12.05 | 12.11 | 108,682 | -0.54(-4.29%) |
Sep 28, 2018 | 12.48 | 12.76 | 12.35 | 12.66 | 118,538 | +0.10(+0.77%) |
Sep 27, 2018 | 12.79 | 12.85 | 12.49 | 12.56 | 173,321 | -0.28(-2.18%) |
Sep 26, 2018 | 13.14 | 13.14 | 12.80 | 12.84 | 117,998 | -0.22(-1.68%) |
Sep 25, 2018 | 13.06 | 13.14 | 12.97 | 13.06 | 77,775 | +0.04(+0.27%) |
Sep 24, 2018 | 13.00 | 13.10 | 12.95 | 13.02 | 126,569 | -0.02(-0.13%) |
Sep 21, 2018 | 12.88 | 13.17 | 12.88 | 13.04 | 75,184 | +0.16(+1.22%) |
Sep 20, 2018 | 13.00 | 13.24 | 12.82 | 12.88 | 44,562 | -0.05(-0.41%) |
Sep 19, 2018 | 12.86 | 12.99 | 12.73 | 12.94 | 58,421 | -0.01(-0.07%) |
Sep 18, 2018 | 12.88 | 13.00 | 12.72 | 12.95 | 72,897 | +0.01(+0.07%) |
Sep 17, 2018 | 13.35 | 13.35 | 12.80 | 12.94 | 153,513 | -0.51(-3.78%) |
Sep 14, 2018 | 13.56 | 13.59 | 13.37 | 13.45 | 46,662 | -0.10(-0.71%) |
Sep 13, 2018 | 13.59 | 13.80 | 13.38 | 13.54 | 88,167 | +0.03(+0.19%) |
Sep 12, 2018 | 13.24 | 13.56 | 12.98 | 13.52 | 343,339 | +0.25(+1.85%) |
Sep 11, 2018 | 13.24 | 13.37 | 13.19 | 13.27 | 38,944 | -0.11(-0.79%) |
Sep 10, 2018 | 13.49 | 13.63 | 13.31 | 13.38 | 64,264 | -0.13(-0.97%) |
Sep 07, 2018 | 13.52 | 13.73 | 13.42 | 13.51 | 84,996 | -0.09(-0.65%) |
Sep 06, 2018 | 13.94 | 13.94 | 13.41 | 13.59 | 105,323 | -0.25(-1.84%) |
Sep 05, 2018 | 14.41 | 14.49 | 13.62 | 13.85 | 335,977 | -0.60(-4.13%) |
Sep 04, 2018 | 14.65 | 14.69 | 14.29 | 14.44 | 107,044 | -0.23(-1.55%) |
Aug 31, 2018 | 14.67 | 14.67 | 14.67 | 0 | +0.56(+3.98%) | |
Aug 30, 2018 | 14.23 | 14.24 | 14.06 | 14.11 | 82,154 | -0.13(-0.92%) |
Aug 29, 2018 | 14.01 | 14.26 | 13.89 | 14.24 | 199,025 | +0.23(+1.63%) |
Aug 28, 2018 | 14.02 | 14.10 | 13.81 | 14.02 | 120,728 | +0.06(+0.44%) |
Aug 27, 2018 | 13.96 | 14.09 | 13.81 | 13.95 | 132,998 | +0.03(+0.19%) |
Aug 24, 2018 | 13.79 | 13.99 | 13.68 | 13.93 | 61,380 | +0.25(+1.86%) |
Aug 23, 2018 | 13.87 | 13.94 | 13.65 | 13.67 | 40,634 | -0.21(-1.50%) |
Aug 22, 2018 | 13.82 | 13.89 | 13.66 | 13.88 | 77,972 | +0.15(+1.08%) |
Aug 21, 2018 | 13.87 | 13.92 | 13.62 | 13.73 | 75,408 | -0.05(-0.38%) |
Aug 20, 2018 | 13.89 | 14.07 | 13.70 | 13.79 | 142,122 | +0.68(+5.20%) |
Aug 17, 2018 | 13.34 | 13.34 | 12.99 | 13.10 | 101,306 | -0.22(-1.64%) |
Aug 16, 2018 | 13.63 | 13.69 | 13.25 | 13.32 | 113,991 | -0.24(-1.74%) |
Aug 15, 2018 | 13.84 | 13.93 | 13.43 | 13.56 | 107,022 | -0.40(-2.88%) |
Aug 14, 2018 | 14.06 | 14.16 | 13.40 | 13.96 | 341,684 | -0.20(-1.42%) |
Aug 13, 2018 | 14.55 | 14.61 | 13.82 | 14.16 | 247,409 | -0.44(-2.99%) |
Aug 10, 2018 | 14.75 | 14.93 | 14.55 | 14.60 | 64,675 | -0.31(-2.11%) |
Aug 09, 2018 | 14.88 | 15.04 | 14.50 | 14.91 | 223,948 | +0.00(+0.00%) |
Aug 08, 2018 | 14.88 | 15.02 | 14.83 | 14.91 | 134,909 | -0.01(-0.06%) |
Aug 07, 2018 | 15.08 | 15.33 | 14.88 | 14.92 | 167,495 | -0.15(-0.99%) |
Aug 06, 2018 | 15.27 | 15.42 | 14.73 | 15.07 | 179,117 | -0.31(-2.04%) |
Aug 03, 2018 | 15.17 | 15.44 | 14.52 | 15.38 | 288,923 | +0.19(+1.27%) |
Aug 02, 2018 | 15.33 | 15.51 | 14.72 | 15.19 | 221,614 | -0.10(-0.63%) |