Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.22 | 11.36 | 10.98 | 11.00 | 1,987,869 | -0.04(-0.36%) |
Oct 30, 2018 | 10.64 | 11.13 | 10.64 | 11.04 | 832,606 | +0.39(+3.66%) |
Oct 29, 2018 | 10.87 | 11.21 | 10.47 | 10.65 | 736,595 | -0.19(-1.75%) |
Oct 26, 2018 | 10.81 | 11.09 | 10.46 | 10.84 | 1,043,900 | -0.10(-0.91%) |
Oct 25, 2018 | 11.13 | 11.28 | 10.85 | 10.94 | 1,473,871 | -0.10(-0.91%) |
Oct 24, 2018 | 11.89 | 11.95 | 11.01 | 11.04 | 1,266,332 | -0.84(-7.07%) |
Oct 23, 2018 | 12.25 | 12.25 | 11.71 | 11.88 | 1,050,122 | -0.64(-5.11%) |
Oct 22, 2018 | 12.95 | 13.00 | 12.41 | 12.52 | 753,806 | -0.36(-2.80%) |
Oct 19, 2018 | 12.85 | 13.13 | 12.60 | 12.88 | 890,300 | +0.08(+0.63%) |
Oct 18, 2018 | 12.85 | 12.95 | 12.53 | 12.80 | 841,416 | -0.07(-0.54%) |
Oct 17, 2018 | 12.06 | 12.97 | 11.95 | 12.87 | 1,515,675 | +0.79(+6.54%) |
Oct 16, 2018 | 11.54 | 12.13 | 11.47 | 12.08 | 1,518,312 | +0.54(+4.68%) |
Oct 15, 2018 | 11.49 | 11.70 | 11.30 | 11.54 | 1,031,061 | +0.06(+0.52%) |
Oct 12, 2018 | 11.53 | 11.77 | 11.12 | 11.48 | 1,249,000 | +0.15(+1.32%) |
Oct 11, 2018 | 11.53 | 11.81 | 11.30 | 11.33 | 1,099,734 | -0.28(-2.41%) |
Oct 10, 2018 | 12.33 | 12.38 | 11.60 | 11.61 | 1,067,373 | -0.73(-5.92%) |
Oct 09, 2018 | 12.38 | 12.61 | 12.33 | 12.34 | 597,667 | -0.11(-0.88%) |
Oct 08, 2018 | 12.47 | 12.60 | 12.35 | 12.45 | 915,544 | -0.09(-0.72%) |
Oct 05, 2018 | 12.50 | 12.63 | 12.37 | 12.54 | 1,035,400 | +0.05(+0.40%) |
Oct 04, 2018 | 12.67 | 12.72 | 12.45 | 12.49 | 696,436 | -0.14(-1.11%) |
Oct 03, 2018 | 12.48 | 12.73 | 12.46 | 12.63 | 477,202 | +0.20(+1.61%) |
Oct 02, 2018 | 12.59 | 12.75 | 12.41 | 12.43 | 689,182 | -0.22(-1.74%) |
Oct 01, 2018 | 12.55 | 13.01 | 12.55 | 12.65 | 1,008,760 | +0.20(+1.61%) |
Sep 28, 2018 | 12.45 | 12.55 | 12.25 | 12.45 | 909,200 | +0.00(+0.00%) |
Sep 27, 2018 | 12.65 | 12.70 | 12.45 | 12.45 | 575,701 | -0.15(-1.19%) |
Sep 26, 2018 | 12.90 | 12.97 | 12.60 | 12.60 | 898,584 | -0.22(-1.75%) |
Sep 25, 2018 | 13.25 | 13.28 | 12.78 | 12.82 | 694,442 | -0.33(-2.47%) |
Sep 24, 2018 | 13.45 | 13.50 | 13.10 | 13.15 | 634,392 | -0.35(-2.59%) |
Sep 21, 2018 | 13.80 | 13.90 | 13.40 | 13.50 | 1,064,400 | -0.30(-2.17%) |
Sep 20, 2018 | 13.90 | 14.05 | 13.70 | 13.80 | 635,346 | -0.15(-1.08%) |
Sep 19, 2018 | 13.90 | 14.07 | 13.70 | 13.95 | 1,089,816 | +0.00(+0.00%) |
Sep 18, 2018 | 13.80 | 14.00 | 13.50 | 13.95 | 688,445 | +0.15(+1.09%) |
Sep 17, 2018 | 13.90 | 14.05 | 13.65 | 13.80 | 913,525 | -0.05(-0.36%) |
Sep 14, 2018 | 13.75 | 13.95 | 13.55 | 13.85 | 492,800 | +0.10(+0.73%) |
Sep 13, 2018 | 13.85 | 14.00 | 13.70 | 13.75 | 925,318 | +0.00(+0.00%) |
Sep 12, 2018 | 13.65 | 13.90 | 13.40 | 13.75 | 552,172 | +0.15(+1.10%) |
Sep 11, 2018 | 13.70 | 13.75 | 13.40 | 13.60 | 576,881 | -0.10(-0.73%) |
Sep 10, 2018 | 13.65 | 13.75 | 13.45 | 13.70 | 580,169 | +0.10(+0.74%) |
Sep 07, 2018 | 13.55 | 13.70 | 13.45 | 13.60 | 536,000 | +0.00(+0.00%) |
Sep 06, 2018 | 13.75 | 13.90 | 13.50 | 13.60 | 565,390 | -0.15(-1.09%) |
Sep 05, 2018 | 13.65 | 13.85 | 13.38 | 13.75 | 806,352 | +0.00(+0.00%) |
Sep 04, 2018 | 13.60 | 13.90 | 13.45 | 13.75 | 664,706 | +0.10(+0.73%) |
Aug 31, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.37%) | |
Aug 30, 2018 | 13.65 | 13.65 | 13.40 | 13.60 | 470,168 | +0.00(+0.00%) |
Aug 29, 2018 | 13.50 | 13.85 | 13.45 | 13.60 | 639,915 | +0.05(+0.37%) |
Aug 28, 2018 | 14.00 | 14.10 | 13.07 | 13.55 | 939,280 | -0.50(-3.56%) |
Aug 27, 2018 | 13.30 | 14.20 | 13.25 | 14.05 | 2,425,007 | +1.05(+8.08%) |
Aug 24, 2018 | 12.95 | 13.20 | 12.90 | 13.00 | 469,200 | +0.00(+0.00%) |
Aug 23, 2018 | 12.85 | 13.10 | 12.85 | 13.00 | 755,998 | +0.20(+1.56%) |
Aug 22, 2018 | 12.95 | 12.95 | 12.70 | 12.80 | 667,647 | -0.10(-0.78%) |
Aug 21, 2018 | 12.60 | 12.95 | 12.60 | 12.90 | 786,264 | +0.40(+3.20%) |
Aug 20, 2018 | 12.20 | 12.55 | 12.10 | 12.50 | 700,689 | +0.30(+2.46%) |
Aug 17, 2018 | 12.70 | 13.00 | 11.50 | 12.20 | 2,802,500 | -0.55(-4.31%) |
Aug 16, 2018 | 12.40 | 12.95 | 12.40 | 12.75 | 963,642 | +0.40(+3.24%) |
Aug 15, 2018 | 12.20 | 12.45 | 12.00 | 12.35 | 837,987 | +0.20(+1.65%) |
Aug 14, 2018 | 12.15 | 12.30 | 12.00 | 12.15 | 841,200 | +0.10(+0.83%) |
Aug 13, 2018 | 12.30 | 12.40 | 11.93 | 12.05 | 697,760 | -0.30(-2.43%) |
Aug 10, 2018 | 12.10 | 12.45 | 12.10 | 12.35 | 1,041,400 | +0.00(+0.00%) |
Aug 09, 2018 | 12.70 | 13.30 | 12.28 | 12.35 | 2,099,267 | +0.20(+1.65%) |
Aug 08, 2018 | 12.10 | 12.43 | 11.90 | 12.15 | 984,292 | +0.10(+0.83%) |
Aug 07, 2018 | 11.50 | 12.15 | 11.45 | 12.05 | 985,935 | +0.60(+5.24%) |
Aug 06, 2018 | 11.50 | 11.65 | 11.40 | 11.45 | 418,244 | +0.00(+0.00%) |
Aug 03, 2018 | 11.65 | 11.72 | 11.30 | 11.45 | 991,600 | -0.20(-1.72%) |
Aug 02, 2018 | 11.75 | 11.85 | 11.55 | 11.65 | 696,549 | -0.10(-0.85%) |