Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.75 | 12.85 | 12.29 | 12.38 | 2,390,653 | -0.19(-1.51%) |
Oct 30, 2018 | 11.77 | 12.69 | 11.60 | 12.57 | 2,352,931 | +0.72(+6.08%) |
Oct 29, 2018 | 12.27 | 12.41 | 11.70 | 11.85 | 1,029,688 | -0.25(-2.07%) |
Oct 26, 2018 | 12.13 | 12.27 | 11.75 | 12.10 | 1,743,400 | -0.21(-1.71%) |
Oct 25, 2018 | 12.02 | 12.46 | 11.88 | 12.31 | 1,578,523 | +0.35(+2.93%) |
Oct 24, 2018 | 12.16 | 12.57 | 11.94 | 11.96 | 1,649,341 | -0.19(-1.56%) |
Oct 23, 2018 | 11.69 | 12.24 | 11.69 | 12.15 | 1,863,727 | +0.33(+2.79%) |
Oct 22, 2018 | 12.12 | 12.34 | 11.72 | 11.82 | 1,368,413 | -0.29(-2.39%) |
Oct 19, 2018 | 12.55 | 12.75 | 11.92 | 12.11 | 2,178,900 | -0.43(-3.43%) |
Oct 18, 2018 | 12.91 | 13.02 | 12.45 | 12.54 | 2,136,440 | -0.59(-4.49%) |
Oct 17, 2018 | 13.58 | 13.58 | 13.06 | 13.13 | 1,409,013 | -0.52(-3.81%) |
Oct 16, 2018 | 13.20 | 13.68 | 12.88 | 13.65 | 1,637,677 | +0.49(+3.72%) |
Oct 15, 2018 | 12.89 | 13.30 | 12.88 | 13.16 | 1,039,678 | +0.07(+0.53%) |
Oct 12, 2018 | 13.63 | 13.82 | 12.84 | 13.09 | 2,171,500 | -0.28(-2.09%) |
Oct 11, 2018 | 13.41 | 13.73 | 13.30 | 13.37 | 1,767,744 | -0.11(-0.82%) |
Oct 10, 2018 | 13.48 | 13.87 | 13.33 | 13.48 | 1,168,516 | -0.02(-0.15%) |
Oct 09, 2018 | 14.03 | 14.18 | 13.46 | 13.50 | 1,973,465 | -0.60(-4.26%) |
Oct 08, 2018 | 13.90 | 14.14 | 13.76 | 14.10 | 1,119,260 | +0.14(+1.00%) |
Oct 05, 2018 | 14.03 | 14.10 | 13.60 | 13.96 | 2,699,000 | -0.11(-0.78%) |
Oct 04, 2018 | 14.21 | 14.21 | 13.80 | 14.07 | 1,516,160 | -0.15(-1.05%) |
Oct 03, 2018 | 14.16 | 14.59 | 14.04 | 14.22 | 1,088,566 | +0.14(+0.99%) |
Oct 02, 2018 | 14.02 | 14.32 | 14.00 | 14.08 | 1,615,376 | -0.02(-0.14%) |
Oct 01, 2018 | 14.65 | 14.83 | 14.07 | 14.10 | 1,589,126 | -0.58(-3.95%) |
Sep 28, 2018 | 14.78 | 14.99 | 14.65 | 14.68 | 821,800 | -0.13(-0.88%) |
Sep 27, 2018 | 14.93 | 15.03 | 14.75 | 14.81 | 1,223,915 | -0.06(-0.40%) |
Sep 26, 2018 | 15.16 | 15.31 | 14.84 | 14.87 | 1,758,515 | -0.35(-2.30%) |
Sep 25, 2018 | 15.44 | 15.45 | 15.10 | 15.22 | 1,331,763 | -0.23(-1.49%) |
Sep 24, 2018 | 15.60 | 15.74 | 15.42 | 15.45 | 1,202,763 | -0.23(-1.47%) |
Sep 21, 2018 | 15.79 | 15.96 | 15.24 | 15.68 | 3,519,100 | -0.30(-1.88%) |
Sep 20, 2018 | 16.09 | 16.37 | 15.73 | 15.98 | 1,219,817 | -0.01(-0.06%) |
Sep 19, 2018 | 16.19 | 16.41 | 15.95 | 15.99 | 977,278 | -0.18(-1.11%) |
Sep 18, 2018 | 16.19 | 16.36 | 15.81 | 16.17 | 866,039 | -0.04(-0.25%) |
Sep 17, 2018 | 16.40 | 16.53 | 16.11 | 16.21 | 1,198,333 | -0.27(-1.64%) |
Sep 14, 2018 | 16.47 | 16.63 | 16.29 | 16.48 | 1,062,400 | +0.27(+1.67%) |
Sep 13, 2018 | 17.02 | 17.07 | 16.16 | 16.21 | 2,207,628 | -0.90(-5.26%) |
Sep 12, 2018 | 16.77 | 17.20 | 16.49 | 17.11 | 1,387,732 | +0.30(+1.78%) |
Sep 11, 2018 | 16.81 | 16.87 | 16.32 | 16.81 | 1,012,137 | +0.08(+0.48%) |
Sep 10, 2018 | 16.25 | 16.92 | 16.22 | 16.73 | 1,289,443 | +0.77(+4.82%) |
Sep 07, 2018 | 16.02 | 16.16 | 15.79 | 15.96 | 1,027,000 | -0.12(-0.75%) |
Sep 06, 2018 | 16.00 | 16.38 | 15.77 | 16.08 | 2,318,925 | +0.10(+0.63%) |
Sep 05, 2018 | 15.86 | 15.98 | 15.61 | 15.98 | 1,593,496 | +0.51(+3.30%) |
Sep 04, 2018 | 15.54 | 15.71 | 15.26 | 15.47 | 989,775 | -0.15(-0.96%) |
Aug 31, 2018 | 15.62 | 15.62 | 15.62 | 0 | -0.23(-1.45%) | |
Aug 30, 2018 | 16.12 | 16.17 | 15.78 | 15.85 | 651,798 | -0.33(-2.04%) |
Aug 29, 2018 | 16.06 | 16.27 | 15.77 | 16.18 | 1,003,109 | +0.19(+1.19%) |
Aug 28, 2018 | 16.37 | 16.51 | 15.85 | 15.99 | 925,499 | -0.39(-2.38%) |
Aug 27, 2018 | 16.26 | 16.58 | 16.17 | 16.38 | 651,807 | +0.28(+1.74%) |
Aug 24, 2018 | 16.31 | 16.31 | 15.76 | 16.10 | 1,389,400 | -0.12(-0.74%) |
Aug 23, 2018 | 16.65 | 16.73 | 16.11 | 16.22 | 1,002,905 | -0.45(-2.70%) |
Aug 22, 2018 | 17.07 | 17.15 | 16.65 | 16.67 | 605,402 | -0.46(-2.69%) |
Aug 21, 2018 | 16.70 | 17.18 | 16.62 | 17.13 | 1,103,116 | +0.40(+2.39%) |
Aug 20, 2018 | 17.19 | 17.31 | 16.73 | 16.73 | 1,043,807 | -0.36(-2.11%) |
Aug 17, 2018 | 16.89 | 17.17 | 16.84 | 17.09 | 716,200 | +0.20(+1.18%) |
Aug 16, 2018 | 16.55 | 16.90 | 16.34 | 16.89 | 921,828 | +0.41(+2.49%) |
Aug 15, 2018 | 16.77 | 16.87 | 16.34 | 16.48 | 1,092,687 | -0.38(-2.25%) |
Aug 14, 2018 | 16.06 | 16.90 | 16.03 | 16.86 | 1,802,032 | +0.86(+5.37%) |
Aug 13, 2018 | 16.81 | 16.81 | 15.87 | 16.00 | 2,177,829 | -0.91(-5.38%) |
Aug 10, 2018 | 17.87 | 17.88 | 16.86 | 16.91 | 1,534,200 | -1.01(-5.64%) |
Aug 09, 2018 | 17.36 | 18.30 | 17.36 | 17.92 | 2,495,413 | +0.41(+2.34%) |
Aug 08, 2018 | 17.22 | 17.70 | 16.29 | 17.51 | 4,271,527 | -0.32(-1.79%) |
Aug 07, 2018 | 17.78 | 17.96 | 17.65 | 17.83 | 1,367,073 | +0.08(+0.45%) |
Aug 06, 2018 | 17.63 | 17.86 | 17.43 | 17.75 | 1,575,467 | +0.11(+0.62%) |
Aug 03, 2018 | 17.66 | 18.20 | 17.29 | 17.64 | 432,400 | +0.02(+0.11%) |
Aug 02, 2018 | 17.59 | 17.70 | 17.28 | 17.62 | 816,795 | +0.00(+0.00%) |