Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.73 | 13.11 | 12.51 | 12.72 | 1,613,776 | +0.26(+2.09%) |
Oct 30, 2018 | 12.10 | 12.57 | 12.05 | 12.46 | 1,459,896 | +0.21(+1.71%) |
Oct 29, 2018 | 12.81 | 12.99 | 11.89 | 12.25 | 2,395,943 | -0.41(-3.24%) |
Oct 26, 2018 | 12.33 | 12.89 | 12.04 | 12.66 | 1,319,500 | +0.09(+0.72%) |
Oct 25, 2018 | 12.01 | 12.84 | 12.00 | 12.57 | 1,806,005 | +0.59(+4.92%) |
Oct 24, 2018 | 12.91 | 13.00 | 11.98 | 11.98 | 2,195,747 | -0.98(-7.56%) |
Oct 23, 2018 | 12.55 | 13.29 | 12.29 | 12.96 | 1,447,783 | -0.02(-0.15%) |
Oct 22, 2018 | 13.08 | 13.16 | 12.25 | 12.98 | 1,438,047 | -0.07(-0.54%) |
Oct 19, 2018 | 13.53 | 13.70 | 12.81 | 13.05 | 2,191,000 | -0.30(-2.25%) |
Oct 18, 2018 | 13.51 | 13.60 | 12.96 | 13.35 | 1,524,434 | -0.14(-1.04%) |
Oct 17, 2018 | 13.53 | 14.23 | 13.30 | 13.49 | 2,066,016 | -0.38(-2.74%) |
Oct 16, 2018 | 13.04 | 14.00 | 13.00 | 13.87 | 2,317,662 | +0.72(+5.48%) |
Oct 15, 2018 | 12.91 | 13.36 | 12.75 | 13.15 | 1,884,043 | +0.04(+0.31%) |
Oct 12, 2018 | 13.15 | 13.94 | 12.51 | 13.11 | 2,409,800 | +0.23(+1.79%) |
Oct 11, 2018 | 12.45 | 13.44 | 12.31 | 12.88 | 3,261,876 | +0.28(+2.22%) |
Oct 10, 2018 | 13.61 | 13.79 | 12.52 | 12.60 | 4,332,246 | -1.16(-8.43%) |
Oct 09, 2018 | 13.50 | 14.32 | 13.15 | 13.76 | 2,835,123 | +0.01(+0.07%) |
Oct 08, 2018 | 14.71 | 14.87 | 12.85 | 13.75 | 5,624,213 | -0.99(-6.72%) |
Oct 05, 2018 | 15.69 | 15.88 | 14.22 | 14.74 | 6,034,100 | -0.59(-3.85%) |
Oct 04, 2018 | 19.85 | 20.31 | 14.75 | 15.33 | 19,091,608 | -3.23(-17.40%) |
Oct 03, 2018 | 19.70 | 19.94 | 17.84 | 18.56 | 2,057,684 | -1.14(-5.79%) |
Oct 02, 2018 | 19.42 | 19.74 | 18.76 | 19.70 | 2,293,225 | +0.49(+2.55%) |
Oct 01, 2018 | 19.17 | 19.46 | 18.82 | 19.21 | 1,270,631 | +0.04(+0.21%) |
Sep 28, 2018 | 19.00 | 19.43 | 19.00 | 19.17 | 1,217,800 | +0.17(+0.89%) |
Sep 27, 2018 | 19.03 | 19.44 | 18.78 | 19.00 | 732,130 | -0.11(-0.58%) |
Sep 26, 2018 | 19.37 | 19.54 | 19.04 | 19.11 | 741,202 | -0.26(-1.34%) |
Sep 25, 2018 | 18.70 | 19.45 | 18.53 | 19.37 | 1,249,730 | +0.67(+3.58%) |
Sep 24, 2018 | 17.77 | 18.79 | 17.43 | 18.70 | 1,322,030 | +0.93(+5.23%) |
Sep 21, 2018 | 18.88 | 18.91 | 17.68 | 17.77 | 3,070,800 | -1.11(-5.88%) |
Sep 20, 2018 | 18.58 | 18.88 | 18.53 | 18.88 | 913,420 | +0.30(+1.61%) |
Sep 19, 2018 | 18.80 | 18.98 | 18.13 | 18.58 | 1,221,928 | -0.26(-1.38%) |
Sep 18, 2018 | 18.16 | 18.95 | 18.05 | 18.84 | 962,069 | +0.63(+3.46%) |
Sep 17, 2018 | 18.98 | 18.99 | 17.86 | 18.21 | 1,311,066 | -0.70(-3.70%) |
Sep 14, 2018 | 18.84 | 19.11 | 18.35 | 18.91 | 1,512,000 | +0.58(+3.16%) |
Sep 13, 2018 | 19.22 | 19.57 | 18.20 | 18.33 | 1,837,955 | -0.80(-4.18%) |
Sep 12, 2018 | 19.86 | 20.00 | 18.94 | 19.13 | 1,252,709 | -0.69(-3.48%) |
Sep 11, 2018 | 20.10 | 21.18 | 19.80 | 19.82 | 2,178,361 | -0.48(-2.36%) |
Sep 10, 2018 | 19.89 | 20.37 | 19.32 | 20.30 | 1,810,688 | +0.56(+2.84%) |
Sep 07, 2018 | 19.41 | 20.50 | 18.90 | 19.74 | 4,744,600 | +0.35(+1.81%) |
Sep 06, 2018 | 18.00 | 22.39 | 18.00 | 19.39 | 28,644,828 | +5.29(+37.52%) |
Sep 05, 2018 | 15.30 | 15.30 | 13.82 | 14.10 | 3,142,665 | -1.21(-7.90%) |
Sep 04, 2018 | 14.60 | 15.44 | 14.23 | 15.31 | 1,494,431 | +0.55(+3.73%) |
Aug 31, 2018 | 14.76 | 14.76 | 14.76 | 0 | +0.36(+2.50%) | |
Aug 30, 2018 | 14.59 | 14.80 | 14.19 | 14.40 | 1,061,004 | -0.28(-1.91%) |
Aug 29, 2018 | 14.72 | 14.83 | 14.54 | 14.68 | 752,182 | -0.05(-0.34%) |
Aug 28, 2018 | 14.79 | 15.10 | 14.67 | 14.73 | 1,007,466 | -0.01(-0.07%) |
Aug 27, 2018 | 14.93 | 15.04 | 14.55 | 14.74 | 1,091,822 | +0.05(+0.34%) |
Aug 24, 2018 | 14.42 | 14.78 | 14.42 | 14.69 | 923,600 | +0.30(+2.08%) |
Aug 23, 2018 | 14.44 | 14.50 | 14.05 | 14.39 | 1,221,686 | +0.00(+0.00%) |
Aug 22, 2018 | 14.11 | 14.44 | 14.04 | 14.39 | 1,509,018 | +0.29(+2.06%) |
Aug 21, 2018 | 14.11 | 14.23 | 13.80 | 14.10 | 1,298,885 | -0.07(-0.49%) |
Aug 20, 2018 | 14.63 | 14.78 | 13.85 | 14.17 | 1,190,666 | -0.34(-2.34%) |
Aug 17, 2018 | 14.44 | 14.57 | 13.98 | 14.51 | 1,790,700 | +0.18(+1.26%) |
Aug 16, 2018 | 14.85 | 15.21 | 13.95 | 14.33 | 1,928,179 | -0.42(-2.85%) |
Aug 15, 2018 | 16.36 | 16.63 | 14.74 | 14.75 | 2,063,688 | -1.60(-9.79%) |
Aug 14, 2018 | 16.27 | 16.99 | 16.24 | 16.35 | 1,408,929 | +0.05(+0.31%) |
Aug 13, 2018 | 16.96 | 17.19 | 16.02 | 16.30 | 1,355,464 | -0.59(-3.49%) |
Aug 10, 2018 | 16.34 | 17.00 | 16.27 | 16.89 | 1,057,200 | +0.38(+2.30%) |
Aug 09, 2018 | 16.04 | 16.95 | 15.75 | 16.51 | 1,234,235 | +0.39(+2.42%) |
Aug 08, 2018 | 15.44 | 16.20 | 15.21 | 16.12 | 1,846,482 | +1.02(+6.75%) |
Aug 07, 2018 | 14.29 | 15.28 | 14.05 | 15.10 | 2,155,414 | +0.86(+6.04%) |
Aug 06, 2018 | 14.43 | 14.49 | 13.76 | 14.24 | 1,288,111 | -0.30(-2.06%) |
Aug 03, 2018 | 15.27 | 15.40 | 14.30 | 14.54 | 1,005,400 | -0.78(-5.09%) |
Aug 02, 2018 | 14.98 | 15.38 | 14.71 | 15.32 | 865,745 | +0.18(+1.19%) |