Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.95 | 12.54 | 11.95 | 12.25 | 4,216,443 | +0.82(+7.17%) |
Oct 30, 2018 | 10.99 | 11.56 | 10.76 | 11.43 | 3,682,555 | +0.35(+3.16%) |
Oct 29, 2018 | 12.17 | 12.40 | 10.39 | 11.08 | 5,339,129 | -0.58(-4.96%) |
Oct 26, 2018 | 11.43 | 12.32 | 11.16 | 11.66 | 5,518,738 | -0.73(-5.91%) |
Oct 25, 2018 | 11.79 | 12.60 | 11.68 | 12.39 | 3,959,127 | +1.09(+9.66%) |
Oct 24, 2018 | 12.92 | 13.00 | 11.24 | 11.30 | 5,482,284 | -1.73(-13.25%) |
Oct 23, 2018 | 12.41 | 13.22 | 11.95 | 13.02 | 4,283,887 | -0.14(-1.10%) |
Oct 22, 2018 | 13.06 | 13.41 | 12.80 | 13.17 | 2,768,383 | +0.31(+2.39%) |
Oct 19, 2018 | 13.10 | 13.50 | 12.71 | 12.86 | 3,955,403 | +0.00(+0.00%) |
Oct 18, 2018 | 13.49 | 13.51 | 12.63 | 12.86 | 2,638,937 | -0.85(-6.18%) |
Oct 17, 2018 | 13.92 | 13.96 | 13.31 | 13.71 | 2,392,814 | -0.42(-2.95%) |
Oct 16, 2018 | 13.21 | 13.98 | 13.13 | 14.12 | 3,529,199 | +1.38(+10.87%) |
Oct 15, 2018 | 13.24 | 13.26 | 12.70 | 12.74 | 2,550,498 | -0.65(-4.88%) |
Oct 12, 2018 | 13.24 | 13.50 | 12.65 | 13.39 | 4,917,141 | +1.14(+9.32%) |
Oct 11, 2018 | 12.67 | 13.23 | 11.92 | 12.25 | 4,847,548 | -0.56(-4.34%) |
Oct 10, 2018 | 14.60 | 14.60 | 12.70 | 12.80 | 6,910,936 | -2.06(-13.84%) |
Oct 09, 2018 | 14.71 | 15.11 | 14.59 | 14.86 | 1,686,468 | +0.15(+1.00%) |
Oct 08, 2018 | 15.05 | 15.15 | 14.21 | 14.71 | 3,402,915 | -0.52(-3.38%) |
Oct 05, 2018 | 15.82 | 15.93 | 14.79 | 15.23 | 3,398,822 | -0.63(-3.96%) |
Oct 04, 2018 | 16.55 | 16.55 | 15.52 | 15.86 | 4,236,578 | -0.87(-5.20%) |
Oct 03, 2018 | 16.77 | 16.96 | 16.66 | 16.73 | 1,449,738 | +0.15(+0.91%) |
Oct 02, 2018 | 16.55 | 16.86 | 16.39 | 16.58 | 1,219,555 | -0.01(-0.04%) |
Oct 01, 2018 | 16.60 | 16.77 | 16.44 | 16.58 | 1,567,806 | +0.24(+1.46%) |
Sep 28, 2018 | 16.09 | 16.40 | 16.04 | 16.34 | 1,274,814 | +0.19(+1.16%) |
Sep 27, 2018 | 16.09 | 16.31 | 16.09 | 16.16 | 1,207,380 | +0.29(+1.85%) |
Sep 26, 2018 | 16.11 | 16.34 | 15.81 | 15.86 | 1,618,318 | -0.23(-1.43%) |
Sep 25, 2018 | 16.10 | 16.18 | 15.90 | 16.09 | 1,112,597 | -0.03(-0.18%) |
Sep 24, 2018 | 15.69 | 16.15 | 15.51 | 16.12 | 1,533,319 | +0.17(+1.07%) |
Sep 21, 2018 | 16.28 | 16.37 | 15.91 | 15.95 | 1,568,529 | -0.16(-0.99%) |
Sep 20, 2018 | 15.86 | 16.16 | 15.72 | 16.11 | 1,930,007 | +0.53(+3.40%) |
Sep 19, 2018 | 15.66 | 15.82 | 15.31 | 15.58 | 1,318,772 | -0.09(-0.59%) |
Sep 18, 2018 | 15.36 | 15.91 | 15.33 | 15.67 | 1,199,392 | +0.27(+1.78%) |
Sep 17, 2018 | 15.92 | 16.01 | 15.36 | 15.40 | 1,260,935 | -0.61(-3.82%) |
Sep 14, 2018 | 16.12 | 16.21 | 15.82 | 16.01 | 1,516,313 | -0.02(-0.14%) |
Sep 13, 2018 | 15.82 | 16.16 | 15.80 | 16.03 | 1,848,960 | +0.50(+3.22%) |
Sep 12, 2018 | 15.62 | 15.62 | 15.14 | 15.53 | 1,188,632 | -0.17(-1.10%) |
Sep 11, 2018 | 15.16 | 15.81 | 15.09 | 15.71 | 1,670,985 | +0.39(+2.55%) |
Sep 10, 2018 | 15.38 | 15.39 | 15.09 | 15.32 | 1,026,352 | +0.13(+0.87%) |
Sep 07, 2018 | 15.06 | 15.53 | 15.01 | 15.18 | 1,563,410 | -0.16(-1.01%) |
Sep 06, 2018 | 15.63 | 15.70 | 14.99 | 15.34 | 2,021,232 | -0.32(-2.03%) |
Sep 05, 2018 | 16.26 | 16.26 | 15.45 | 15.66 | 2,683,884 | -0.66(-4.03%) |
Sep 04, 2018 | 16.32 | 16.37 | 15.97 | 16.32 | 1,326,840 | -0.19(-1.15%) |
Aug 31, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.04(+0.24%) | |
Aug 30, 2018 | 16.49 | 16.76 | 16.31 | 16.47 | 1,782,134 | -0.14(-0.85%) |
Aug 29, 2018 | 16.21 | 16.65 | 16.21 | 16.61 | 1,818,337 | +0.45(+2.79%) |
Aug 28, 2018 | 16.25 | 16.28 | 16.05 | 16.16 | 1,652,187 | +0.05(+0.32%) |
Aug 27, 2018 | 15.92 | 16.13 | 15.80 | 16.11 | 2,201,326 | +0.44(+2.78%) |
Aug 24, 2018 | 15.32 | 15.68 | 15.26 | 15.67 | 1,948,375 | +0.46(+3.04%) |
Aug 23, 2018 | 14.96 | 15.47 | 14.96 | 15.21 | 1,226,657 | +0.08(+0.56%) |
Aug 22, 2018 | 14.90 | 15.19 | 14.80 | 15.12 | 1,192,276 | +0.13(+0.87%) |
Aug 21, 2018 | 15.02 | 15.28 | 14.94 | 14.99 | 1,172,854 | +0.06(+0.41%) |
Aug 20, 2018 | 15.10 | 15.10 | 14.74 | 14.93 | 1,242,506 | -0.08(-0.53%) |
Aug 17, 2018 | 14.82 | 15.11 | 14.64 | 15.01 | 1,371,951 | +0.07(+0.48%) |
Aug 16, 2018 | 15.09 | 15.19 | 14.84 | 14.94 | 1,597,821 | +0.17(+1.14%) |
Aug 15, 2018 | 14.87 | 15.03 | 14.39 | 14.77 | 2,121,866 | -0.40(-2.64%) |
Aug 14, 2018 | 15.04 | 15.20 | 14.81 | 15.17 | 1,452,681 | +0.27(+1.81%) |
Aug 13, 2018 | 15.01 | 15.35 | 14.88 | 14.90 | 1,301,510 | -0.06(-0.39%) |
Aug 10, 2018 | 15.00 | 15.15 | 14.83 | 14.96 | 1,485,598 | -0.36(-2.35%) |
Aug 09, 2018 | 15.36 | 15.49 | 15.29 | 15.32 | 989,780 | +0.02(+0.12%) |
Aug 08, 2018 | 15.15 | 15.38 | 15.04 | 15.30 | 895,853 | +0.11(+0.74%) |
Aug 07, 2018 | 15.05 | 15.34 | 15.05 | 15.19 | 1,465,612 | +0.15(+1.02%) |
Aug 06, 2018 | 14.74 | 15.04 | 14.66 | 15.04 | 1,048,754 | +0.25(+1.68%) |
Aug 03, 2018 | 14.68 | 14.79 | 14.45 | 14.79 | 1,329,973 | +0.15(+1.05%) |
Aug 02, 2018 | 13.75 | 14.68 | 13.75 | 14.63 | 1,573,157 | +0.55(+3.93%) |