Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.45 | 12.59 | 12.21 | 12.48 | 7,798,538 | +0.16(+1.33%) |
Oct 30, 2018 | 11.93 | 12.33 | 11.84 | 12.32 | 7,403,781 | +0.38(+3.15%) |
Oct 29, 2018 | 12.19 | 12.29 | 11.75 | 11.94 | 9,655,332 | +0.00(+0.00%) |
Oct 26, 2018 | 11.56 | 12.14 | 11.39 | 11.94 | 10,289,341 | +0.27(+2.31%) |
Oct 25, 2018 | 11.48 | 11.92 | 11.45 | 11.67 | 11,461,062 | +0.33(+2.89%) |
Oct 24, 2018 | 12.39 | 12.47 | 11.34 | 11.35 | 12,787,098 | -1.29(-10.23%) |
Oct 23, 2018 | 12.39 | 12.80 | 12.20 | 12.64 | 6,834,371 | -0.19(-1.50%) |
Oct 22, 2018 | 12.82 | 12.89 | 12.69 | 12.83 | 3,298,188 | +0.08(+0.61%) |
Oct 19, 2018 | 13.05 | 13.20 | 12.75 | 12.76 | 6,252,063 | -0.22(-1.71%) |
Oct 18, 2018 | 13.31 | 13.33 | 12.88 | 12.98 | 4,993,004 | -0.41(-3.10%) |
Oct 17, 2018 | 13.46 | 13.53 | 13.18 | 13.39 | 3,835,516 | +0.04(+0.29%) |
Oct 16, 2018 | 13.12 | 13.36 | 12.96 | 13.35 | 5,780,761 | +0.43(+3.36%) |
Oct 15, 2018 | 12.97 | 13.06 | 12.77 | 12.92 | 4,355,080 | -0.11(-0.82%) |
Oct 12, 2018 | 13.25 | 13.27 | 12.76 | 13.03 | 6,047,883 | +0.20(+1.58%) |
Oct 11, 2018 | 12.64 | 13.17 | 12.62 | 12.82 | 6,104,478 | +0.09(+0.68%) |
Oct 10, 2018 | 13.00 | 13.14 | 12.72 | 12.74 | 8,562,427 | -0.46(-3.51%) |
Oct 09, 2018 | 13.11 | 13.24 | 13.04 | 13.20 | 4,196,983 | +0.04(+0.29%) |
Oct 08, 2018 | 13.13 | 13.33 | 13.01 | 13.16 | 5,302,210 | -0.09(-0.66%) |
Oct 05, 2018 | 13.70 | 13.88 | 13.13 | 13.25 | 8,846,397 | -0.54(-3.92%) |
Oct 04, 2018 | 14.05 | 14.06 | 13.61 | 13.79 | 5,655,439 | -0.18(-1.31%) |
Oct 03, 2018 | 14.00 | 14.09 | 13.85 | 13.97 | 5,895,830 | +0.08(+0.56%) |
Oct 02, 2018 | 13.76 | 14.07 | 13.76 | 13.89 | 4,638,085 | +0.05(+0.35%) |
Oct 01, 2018 | 14.05 | 14.31 | 13.83 | 13.85 | 6,130,599 | -0.13(-0.97%) |
Sep 28, 2018 | 13.85 | 14.07 | 13.67 | 13.98 | 5,937,812 | +0.10(+0.69%) |
Sep 27, 2018 | 13.91 | 14.07 | 13.80 | 13.88 | 6,182,007 | +0.01(+0.07%) |
Sep 26, 2018 | 13.94 | 14.14 | 13.86 | 13.87 | 6,229,856 | -0.08(-0.55%) |
Sep 25, 2018 | 14.42 | 14.55 | 13.80 | 13.95 | 16,009,576 | -0.91(-6.12%) |
Sep 24, 2018 | 14.46 | 14.89 | 14.12 | 14.86 | 9,137,415 | -0.43(-2.82%) |
Sep 21, 2018 | 15.42 | 15.50 | 15.28 | 15.29 | 6,574,493 | -0.11(-0.75%) |
Sep 20, 2018 | 15.22 | 15.46 | 15.14 | 15.41 | 5,253,661 | +0.36(+2.42%) |
Sep 19, 2018 | 15.00 | 15.16 | 14.94 | 15.04 | 4,374,050 | +0.10(+0.64%) |
Sep 18, 2018 | 14.55 | 15.03 | 14.54 | 14.95 | 4,236,471 | +0.39(+2.70%) |
Sep 17, 2018 | 14.90 | 14.94 | 14.53 | 14.55 | 5,954,412 | -0.36(-2.44%) |
Sep 14, 2018 | 14.99 | 15.08 | 14.77 | 14.92 | 6,461,182 | +0.15(+1.04%) |
Sep 13, 2018 | 14.83 | 15.02 | 14.60 | 14.77 | 5,683,034 | +0.11(+0.72%) |
Sep 12, 2018 | 14.75 | 14.88 | 14.27 | 14.66 | 9,662,189 | -0.14(-0.97%) |
Sep 11, 2018 | 15.17 | 15.18 | 14.73 | 14.80 | 6,432,138 | -0.27(-1.78%) |
Sep 10, 2018 | 15.21 | 15.28 | 14.98 | 15.07 | 5,569,805 | +0.01(+0.06%) |
Sep 07, 2018 | 15.56 | 15.75 | 15.05 | 15.06 | 9,338,842 | -0.51(-3.26%) |
Sep 06, 2018 | 16.23 | 16.29 | 15.53 | 15.57 | 6,450,756 | -0.61(-3.79%) |
Sep 05, 2018 | 16.69 | 16.69 | 16.16 | 16.18 | 5,961,865 | -0.47(-2.82%) |
Sep 04, 2018 | 16.35 | 16.67 | 16.20 | 16.65 | 8,815,419 | +0.17(+1.05%) |
Aug 31, 2018 | 16.48 | 16.48 | 16.48 | 0 | +0.65(+4.11%) | |
Aug 30, 2018 | 15.96 | 16.06 | 15.82 | 15.83 | 3,752,967 | -0.17(-1.08%) |
Aug 29, 2018 | 16.38 | 16.39 | 15.99 | 16.00 | 7,134,112 | -0.31(-1.88%) |
Aug 28, 2018 | 16.35 | 16.42 | 16.14 | 16.31 | 4,900,252 | +0.01(+0.06%) |
Aug 27, 2018 | 16.05 | 16.42 | 15.90 | 16.30 | 7,798,238 | +0.23(+1.43%) |
Aug 24, 2018 | 16.00 | 16.16 | 16.00 | 16.07 | 2,941,885 | +0.20(+1.27%) |
Aug 23, 2018 | 15.97 | 16.13 | 15.86 | 15.87 | 5,226,420 | -0.13(-0.84%) |
Aug 22, 2018 | 15.80 | 16.06 | 15.70 | 16.00 | 3,284,233 | +0.08(+0.48%) |
Aug 21, 2018 | 15.65 | 16.08 | 15.62 | 15.92 | 4,418,514 | +0.34(+2.21%) |
Aug 20, 2018 | 15.43 | 15.62 | 15.24 | 15.58 | 4,175,973 | +0.24(+1.56%) |
Aug 17, 2018 | 15.15 | 15.40 | 14.94 | 15.34 | 6,051,908 | +0.08(+0.50%) |
Aug 16, 2018 | 15.41 | 15.56 | 15.22 | 15.26 | 4,704,150 | -0.11(-0.69%) |
Aug 15, 2018 | 15.48 | 15.57 | 15.09 | 15.37 | 6,308,689 | -0.30(-1.89%) |
Aug 14, 2018 | 16.05 | 16.11 | 15.61 | 15.67 | 7,287,541 | -0.34(-2.09%) |
Aug 13, 2018 | 16.02 | 16.20 | 15.78 | 16.00 | 6,077,644 | +0.00(+0.00%) |
Aug 10, 2018 | 16.59 | 16.61 | 15.92 | 16.00 | 9,184,489 | -0.94(-5.54%) |
Aug 09, 2018 | 16.80 | 17.11 | 16.80 | 16.94 | 3,958,210 | -0.24(-1.39%) |
Aug 08, 2018 | 17.14 | 17.20 | 17.07 | 17.18 | 2,598,284 | +0.00(+0.00%) |
Aug 07, 2018 | 17.24 | 17.31 | 17.16 | 17.18 | 3,860,361 | +0.03(+0.17%) |
Aug 06, 2018 | 16.80 | 17.17 | 16.80 | 17.15 | 2,418,349 | +0.23(+1.36%) |
Aug 03, 2018 | 17.04 | 17.10 | 16.81 | 16.92 | 4,063,499 | -0.12(-0.73%) |
Aug 02, 2018 | 16.76 | 17.16 | 16.69 | 17.04 | 4,961,604 | +0.16(+0.96%) |