Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.11 | 10.52 | 9.630 | 9.890 | 1,520,871 | -0.21(-2.08%) |
Oct 30, 2018 | 10.93 | 11.18 | 9.990 | 10.10 | 1,815,229 | -0.93(-8.43%) |
Oct 29, 2018 | 12.16 | 12.20 | 10.77 | 11.03 | 1,327,419 | -0.95(-7.93%) |
Oct 26, 2018 | 11.94 | 12.09 | 11.53 | 11.98 | 1,234,600 | -0.12(-0.99%) |
Oct 25, 2018 | 12.46 | 13.08 | 11.90 | 12.10 | 1,761,102 | -0.34(-2.73%) |
Oct 24, 2018 | 13.50 | 13.55 | 12.42 | 12.44 | 3,163,038 | -0.84(-6.33%) |
Oct 23, 2018 | 11.60 | 13.50 | 11.35 | 13.28 | 4,254,574 | +1.19(+9.84%) |
Oct 22, 2018 | 13.62 | 13.75 | 11.45 | 12.09 | 6,424,968 | +1.20(+11.02%) |
Oct 19, 2018 | 11.36 | 11.60 | 10.89 | 10.89 | 934,000 | -0.48(-4.22%) |
Oct 18, 2018 | 11.71 | 11.71 | 11.23 | 11.37 | 526,640 | -0.39(-3.32%) |
Oct 17, 2018 | 11.48 | 11.80 | 11.19 | 11.76 | 661,666 | +0.22(+1.91%) |
Oct 16, 2018 | 11.04 | 11.58 | 10.94 | 11.54 | 1,202,248 | +0.65(+5.97%) |
Oct 15, 2018 | 11.30 | 11.33 | 10.85 | 10.89 | 690,086 | -0.40(-3.54%) |
Oct 12, 2018 | 11.46 | 11.46 | 11.07 | 11.29 | 648,600 | +0.12(+1.07%) |
Oct 11, 2018 | 11.12 | 11.51 | 11.03 | 11.17 | 719,583 | -0.08(-0.71%) |
Oct 10, 2018 | 11.12 | 11.71 | 11.01 | 11.25 | 1,014,347 | +0.06(+0.54%) |
Oct 09, 2018 | 11.03 | 11.92 | 10.77 | 11.19 | 2,605,906 | +0.14(+1.27%) |
Oct 08, 2018 | 10.70 | 11.19 | 10.40 | 11.05 | 1,500,428 | +0.44(+4.15%) |
Oct 05, 2018 | 11.03 | 11.25 | 10.35 | 10.61 | 1,056,600 | -0.39(-3.55%) |
Oct 04, 2018 | 11.56 | 11.60 | 10.84 | 11.00 | 1,088,067 | -0.58(-5.01%) |
Oct 03, 2018 | 11.35 | 11.78 | 11.01 | 11.58 | 635,845 | +0.23(+2.03%) |
Oct 02, 2018 | 11.79 | 11.94 | 10.97 | 11.35 | 1,406,293 | -0.39(-3.32%) |
Oct 01, 2018 | 12.44 | 12.55 | 11.74 | 11.74 | 799,710 | -0.66(-5.32%) |
Sep 28, 2018 | 12.10 | 12.50 | 12.00 | 12.40 | 583,400 | +0.30(+2.48%) |
Sep 27, 2018 | 12.40 | 12.63 | 11.95 | 12.10 | 585,857 | -0.30(-2.42%) |
Sep 26, 2018 | 12.50 | 12.70 | 12.15 | 12.40 | 1,086,951 | +0.00(+0.00%) |
Sep 25, 2018 | 12.35 | 12.98 | 12.35 | 12.40 | 1,026,029 | +0.00(+0.00%) |
Sep 24, 2018 | 12.00 | 12.40 | 11.90 | 12.40 | 598,033 | +0.40(+3.33%) |
Sep 21, 2018 | 12.15 | 12.30 | 11.81 | 12.00 | 4,251,800 | -0.20(-1.64%) |
Sep 20, 2018 | 12.05 | 12.25 | 11.75 | 12.20 | 492,764 | +0.25(+2.09%) |
Sep 19, 2018 | 12.20 | 12.35 | 11.35 | 11.95 | 852,775 | -0.25(-2.05%) |
Sep 18, 2018 | 11.85 | 12.20 | 11.80 | 12.20 | 560,719 | +0.35(+2.95%) |
Sep 17, 2018 | 12.00 | 12.00 | 11.65 | 11.85 | 655,826 | -0.10(-0.84%) |
Sep 14, 2018 | 12.05 | 12.15 | 11.65 | 11.95 | 847,900 | -0.10(-0.83%) |
Sep 13, 2018 | 12.05 | 12.23 | 11.85 | 12.05 | 791,663 | +0.05(+0.42%) |
Sep 12, 2018 | 12.30 | 12.40 | 11.95 | 12.00 | 800,863 | -0.35(-2.83%) |
Sep 11, 2018 | 12.60 | 12.75 | 12.20 | 12.35 | 593,597 | -0.30(-2.37%) |
Sep 10, 2018 | 12.80 | 13.10 | 12.55 | 12.65 | 660,136 | -0.10(-0.78%) |
Sep 07, 2018 | 12.50 | 13.10 | 12.30 | 12.75 | 734,100 | +0.15(+1.19%) |
Sep 06, 2018 | 13.10 | 13.35 | 12.56 | 12.60 | 617,255 | -0.50(-3.82%) |
Sep 05, 2018 | 13.70 | 13.78 | 13.00 | 13.10 | 566,270 | -0.60(-4.38%) |
Sep 04, 2018 | 14.10 | 14.35 | 13.50 | 13.70 | 724,324 | -0.15(-1.08%) |
Aug 31, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.30(+2.21%) | |
Aug 30, 2018 | 13.20 | 13.85 | 13.05 | 13.55 | 703,399 | +0.35(+2.65%) |
Aug 29, 2018 | 13.45 | 13.50 | 13.10 | 13.20 | 576,965 | -0.25(-1.86%) |
Aug 28, 2018 | 13.40 | 13.52 | 13.20 | 13.45 | 585,530 | +0.05(+0.37%) |
Aug 27, 2018 | 13.25 | 13.43 | 13.05 | 13.40 | 747,468 | +0.20(+1.52%) |
Aug 24, 2018 | 13.30 | 13.55 | 12.97 | 13.20 | 428,900 | +0.00(+0.00%) |
Aug 23, 2018 | 13.35 | 13.60 | 13.05 | 13.20 | 574,487 | -0.25(-1.86%) |
Aug 22, 2018 | 12.85 | 13.50 | 12.84 | 13.45 | 700,100 | +0.65(+5.08%) |
Aug 21, 2018 | 12.30 | 12.90 | 12.15 | 12.80 | 799,722 | +0.60(+4.92%) |
Aug 20, 2018 | 12.60 | 12.80 | 12.07 | 12.20 | 1,075,953 | -0.40(-3.17%) |
Aug 17, 2018 | 12.65 | 12.72 | 12.30 | 12.60 | 511,000 | +0.00(+0.00%) |
Aug 16, 2018 | 12.75 | 12.78 | 12.25 | 12.60 | 991,899 | -0.15(-1.18%) |
Aug 15, 2018 | 13.25 | 13.35 | 12.70 | 12.75 | 1,029,147 | -0.55(-4.14%) |
Aug 14, 2018 | 13.35 | 13.45 | 13.10 | 13.30 | 617,760 | +0.08(+0.57%) |
Aug 13, 2018 | 13.25 | 13.45 | 12.90 | 13.22 | 1,129,769 | -0.08(-0.56%) |
Aug 10, 2018 | 13.30 | 13.50 | 13.05 | 13.30 | 409,600 | -0.10(-0.75%) |
Aug 09, 2018 | 13.35 | 13.68 | 13.25 | 13.40 | 542,315 | +0.10(+0.75%) |
Aug 08, 2018 | 13.65 | 13.75 | 13.25 | 13.30 | 687,968 | -0.40(-2.92%) |
Aug 07, 2018 | 13.80 | 13.85 | 12.90 | 13.70 | 1,440,103 | +0.80(+6.20%) |
Aug 06, 2018 | 13.00 | 13.30 | 12.80 | 12.90 | 1,109,465 | -0.05(-0.39%) |
Aug 03, 2018 | 13.45 | 13.51 | 12.90 | 12.95 | 895,700 | -0.50(-3.72%) |
Aug 02, 2018 | 13.35 | 13.53 | 13.25 | 13.45 | 955,459 | +0.00(+0.00%) |