Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.07 | 12.66 | 12.07 | 12.37 | 4,176,302 | +0.83(+7.17%) |
Oct 30, 2018 | 11.10 | 11.67 | 10.86 | 11.54 | 3,647,497 | +0.35(+3.16%) |
Oct 29, 2018 | 12.29 | 12.52 | 10.49 | 11.19 | 5,288,300 | -0.58(-4.96%) |
Oct 26, 2018 | 11.54 | 12.44 | 11.26 | 11.77 | 5,466,199 | -0.74(-5.91%) |
Oct 25, 2018 | 11.90 | 12.72 | 11.79 | 12.51 | 3,921,435 | +1.10(+9.66%) |
Oct 24, 2018 | 13.05 | 13.13 | 11.35 | 11.41 | 5,430,092 | -1.74(-13.25%) |
Oct 23, 2018 | 12.53 | 13.35 | 12.07 | 13.15 | 4,243,104 | -0.15(-1.10%) |
Oct 22, 2018 | 13.19 | 13.54 | 12.92 | 13.29 | 2,742,027 | +0.31(+2.39%) |
Oct 19, 2018 | 13.22 | 13.63 | 12.83 | 12.98 | 3,917,747 | +0.00(+0.00%) |
Oct 18, 2018 | 13.62 | 13.64 | 12.76 | 12.98 | 2,613,814 | -0.86(-6.18%) |
Oct 17, 2018 | 14.06 | 14.10 | 13.44 | 13.84 | 2,370,034 | -0.42(-2.95%) |
Oct 16, 2018 | 13.34 | 14.11 | 13.26 | 14.26 | 3,495,601 | +1.40(+10.87%) |
Oct 15, 2018 | 13.36 | 13.39 | 12.82 | 12.86 | 2,526,217 | -0.66(-4.87%) |
Oct 12, 2018 | 13.37 | 13.63 | 12.78 | 13.52 | 4,870,329 | +1.15(+9.32%) |
Oct 11, 2018 | 12.79 | 13.36 | 12.04 | 12.37 | 4,801,398 | -0.56(-4.34%) |
Oct 10, 2018 | 14.74 | 14.74 | 12.83 | 12.93 | 6,845,143 | -2.08(-13.84%) |
Oct 09, 2018 | 14.85 | 15.25 | 14.73 | 15.00 | 1,670,413 | +0.15(+1.00%) |
Oct 08, 2018 | 15.20 | 15.30 | 14.35 | 14.86 | 3,370,519 | -0.52(-3.38%) |
Oct 05, 2018 | 15.98 | 16.09 | 14.93 | 15.38 | 3,366,465 | -0.63(-3.96%) |
Oct 04, 2018 | 16.71 | 16.71 | 15.67 | 16.01 | 4,196,245 | -0.88(-5.20%) |
Oct 03, 2018 | 16.93 | 17.12 | 16.82 | 16.89 | 1,435,936 | +0.15(+0.91%) |
Oct 02, 2018 | 16.71 | 17.02 | 16.54 | 16.73 | 1,207,945 | -0.01(-0.04%) |
Oct 01, 2018 | 16.76 | 16.93 | 16.59 | 16.74 | 1,552,881 | +0.24(+1.47%) |
Sep 28, 2018 | 16.24 | 16.56 | 16.19 | 16.50 | 1,262,677 | +0.19(+1.16%) |
Sep 27, 2018 | 16.24 | 16.47 | 16.24 | 16.31 | 1,195,885 | +0.30(+1.85%) |
Sep 26, 2018 | 16.27 | 16.50 | 15.97 | 16.01 | 1,602,911 | -0.23(-1.43%) |
Sep 25, 2018 | 16.25 | 16.34 | 16.05 | 16.25 | 1,102,005 | -0.04(-0.25%) |
Sep 24, 2018 | 15.85 | 16.32 | 15.67 | 16.29 | 1,517,762 | +0.17(+1.07%) |
Sep 21, 2018 | 16.45 | 16.54 | 16.07 | 16.11 | 1,552,615 | -0.16(-0.99%) |
Sep 20, 2018 | 16.03 | 16.33 | 15.89 | 16.28 | 1,910,426 | +0.53(+3.40%) |
Sep 19, 2018 | 15.82 | 15.99 | 15.47 | 15.74 | 1,305,392 | -0.09(-0.59%) |
Sep 18, 2018 | 15.52 | 16.07 | 15.49 | 15.83 | 1,187,223 | +0.28(+1.78%) |
Sep 17, 2018 | 16.09 | 16.18 | 15.52 | 15.56 | 1,248,142 | -0.62(-3.82%) |
Sep 14, 2018 | 16.28 | 16.38 | 15.98 | 16.18 | 1,500,929 | -0.02(-0.14%) |
Sep 13, 2018 | 15.98 | 16.33 | 15.96 | 16.20 | 1,830,200 | +0.51(+3.22%) |
Sep 12, 2018 | 15.78 | 15.78 | 15.29 | 15.69 | 1,176,572 | -0.17(-1.10%) |
Sep 11, 2018 | 15.31 | 15.97 | 15.24 | 15.87 | 1,654,031 | +0.39(+2.55%) |
Sep 10, 2018 | 15.54 | 15.55 | 15.24 | 15.47 | 1,015,939 | +0.13(+0.87%) |
Sep 07, 2018 | 15.22 | 15.69 | 15.16 | 15.34 | 1,547,548 | -0.16(-1.01%) |
Sep 06, 2018 | 15.79 | 15.86 | 15.15 | 15.50 | 2,000,725 | -0.32(-2.03%) |
Sep 05, 2018 | 16.42 | 16.42 | 15.61 | 15.82 | 2,656,654 | -0.66(-4.03%) |
Sep 04, 2018 | 16.49 | 16.54 | 16.13 | 16.48 | 1,313,378 | -0.19(-1.15%) |
Aug 31, 2018 | 16.67 | 16.67 | 16.67 | 0 | +0.04(+0.24%) | |
Aug 30, 2018 | 16.66 | 16.93 | 16.48 | 16.64 | 1,764,052 | -0.14(-0.85%) |
Aug 29, 2018 | 16.38 | 16.82 | 16.38 | 16.78 | 1,799,888 | +0.46(+2.79%) |
Aug 28, 2018 | 16.41 | 16.44 | 16.21 | 16.32 | 1,635,424 | +0.05(+0.32%) |
Aug 27, 2018 | 16.08 | 16.29 | 15.97 | 16.27 | 2,178,992 | +0.44(+2.78%) |
Aug 24, 2018 | 15.48 | 15.84 | 15.42 | 15.83 | 1,928,607 | +0.47(+3.04%) |
Aug 23, 2018 | 15.11 | 15.63 | 15.11 | 15.36 | 1,214,212 | +0.09(+0.56%) |
Aug 22, 2018 | 15.05 | 15.35 | 14.95 | 15.28 | 1,180,180 | +0.13(+0.87%) |
Aug 21, 2018 | 15.17 | 15.43 | 15.10 | 15.15 | 1,160,954 | +0.06(+0.41%) |
Aug 20, 2018 | 15.25 | 15.26 | 14.89 | 15.08 | 1,229,900 | -0.08(-0.53%) |
Aug 17, 2018 | 14.97 | 15.26 | 14.79 | 15.16 | 1,358,031 | +0.07(+0.48%) |
Aug 16, 2018 | 15.24 | 15.34 | 15.00 | 15.09 | 1,581,610 | +0.17(+1.14%) |
Aug 15, 2018 | 15.02 | 15.19 | 14.54 | 14.92 | 2,100,337 | -0.40(-2.64%) |
Aug 14, 2018 | 15.20 | 15.36 | 14.96 | 15.33 | 1,437,942 | +0.27(+1.81%) |
Aug 13, 2018 | 15.16 | 15.51 | 15.03 | 15.05 | 1,288,305 | -0.06(-0.39%) |
Aug 10, 2018 | 15.15 | 15.31 | 14.98 | 15.11 | 1,470,525 | -0.36(-2.35%) |
Aug 09, 2018 | 15.51 | 15.65 | 15.45 | 15.48 | 979,738 | +0.02(+0.12%) |
Aug 08, 2018 | 15.31 | 15.54 | 15.19 | 15.46 | 886,764 | +0.11(+0.74%) |
Aug 07, 2018 | 15.21 | 15.50 | 15.21 | 15.34 | 1,450,742 | +0.15(+1.02%) |
Aug 06, 2018 | 14.89 | 15.19 | 14.81 | 15.19 | 1,038,113 | +0.25(+1.68%) |
Aug 03, 2018 | 14.83 | 14.94 | 14.60 | 14.94 | 1,316,479 | +0.16(+1.05%) |
Aug 02, 2018 | 13.89 | 14.83 | 13.89 | 14.78 | 1,557,196 | +0.56(+3.93%) |