Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.33 | 12.53 | 12.15 | 12.32 | 5,542,757 | +0.05(+0.37%) |
Oct 30, 2018 | 11.91 | 12.57 | 11.91 | 12.28 | 8,160,807 | +0.42(+3.53%) |
Oct 29, 2018 | 11.91 | 12.05 | 11.81 | 11.86 | 3,936,093 | +0.12(+1.04%) |
Oct 26, 2018 | 11.92 | 11.94 | 11.68 | 11.74 | 3,481,185 | -0.20(-1.66%) |
Oct 25, 2018 | 11.50 | 12.07 | 11.46 | 11.94 | 5,196,057 | +0.43(+3.70%) |
Oct 24, 2018 | 11.56 | 11.61 | 11.42 | 11.51 | 4,732,906 | -0.02(-0.13%) |
Oct 23, 2018 | 11.53 | 11.63 | 11.40 | 11.53 | 5,935,179 | -0.04(-0.33%) |
Oct 22, 2018 | 11.89 | 12.02 | 11.55 | 11.56 | 5,525,555 | -0.30(-2.56%) |
Oct 19, 2018 | 11.91 | 12.00 | 11.82 | 11.87 | 3,727,906 | -0.01(-0.06%) |
Oct 18, 2018 | 12.02 | 12.11 | 11.85 | 11.88 | 2,352,073 | -0.13(-1.08%) |
Oct 17, 2018 | 11.81 | 12.10 | 11.80 | 12.01 | 5,579,077 | +0.12(+1.02%) |
Oct 16, 2018 | 11.82 | 11.98 | 11.58 | 11.88 | 5,019,482 | +0.22(+1.89%) |
Oct 15, 2018 | 11.64 | 11.81 | 11.64 | 11.66 | 4,805,493 | -0.02(-0.13%) |
Oct 12, 2018 | 12.07 | 12.16 | 11.62 | 11.68 | 3,365,907 | -0.24(-1.98%) |
Oct 11, 2018 | 12.24 | 12.24 | 11.90 | 11.91 | 4,209,974 | -0.24(-1.94%) |
Oct 10, 2018 | 12.22 | 12.28 | 12.04 | 12.15 | 6,371,798 | -0.13(-1.05%) |
Oct 09, 2018 | 12.52 | 12.61 | 12.22 | 12.28 | 3,810,640 | -0.30(-2.36%) |
Oct 08, 2018 | 12.16 | 12.60 | 12.16 | 12.58 | 3,611,640 | +0.43(+3.57%) |
Oct 05, 2018 | 12.17 | 12.24 | 12.07 | 12.14 | 3,687,553 | -0.07(-0.56%) |
Oct 04, 2018 | 12.36 | 12.36 | 12.14 | 12.21 | 4,955,650 | -0.16(-1.32%) |
Oct 03, 2018 | 12.70 | 12.73 | 12.29 | 12.37 | 4,842,665 | -0.33(-2.59%) |
Oct 02, 2018 | 12.86 | 12.93 | 12.69 | 12.70 | 3,053,380 | -0.11(-0.88%) |
Oct 01, 2018 | 13.12 | 13.14 | 12.82 | 12.82 | 2,606,530 | -0.28(-2.17%) |
Sep 28, 2018 | 12.79 | 13.10 | 12.74 | 13.10 | 3,505,422 | +0.32(+2.52%) |
Sep 27, 2018 | 12.75 | 12.88 | 12.70 | 12.78 | 1,981,599 | +0.09(+0.71%) |
Sep 26, 2018 | 12.96 | 13.01 | 12.68 | 12.69 | 2,810,571 | -0.26(-2.02%) |
Sep 25, 2018 | 12.86 | 13.04 | 12.82 | 12.95 | 2,405,150 | +0.13(+1.05%) |
Sep 24, 2018 | 13.11 | 13.17 | 12.74 | 12.82 | 4,534,092 | -0.31(-2.34%) |
Sep 21, 2018 | 13.09 | 13.29 | 13.08 | 13.12 | 3,112,173 | +0.02(+0.17%) |
Sep 20, 2018 | 13.01 | 13.13 | 12.91 | 13.10 | 3,508,583 | +0.09(+0.69%) |
Sep 19, 2018 | 13.32 | 13.38 | 13.01 | 13.01 | 2,490,218 | -0.36(-2.69%) |
Sep 18, 2018 | 13.38 | 13.79 | 13.32 | 13.37 | 1,984,153 | +0.02(+0.17%) |
Sep 17, 2018 | 13.21 | 13.36 | 13.15 | 13.35 | 3,039,644 | +0.12(+0.90%) |
Sep 14, 2018 | 13.49 | 13.49 | 13.06 | 13.23 | 2,368,716 | -0.29(-2.16%) |
Sep 13, 2018 | 13.53 | 13.56 | 13.41 | 13.52 | 2,722,318 | +0.07(+0.50%) |
Sep 12, 2018 | 13.48 | 13.56 | 13.41 | 13.45 | 1,977,913 | -0.01(-0.06%) |
Sep 11, 2018 | 13.53 | 13.56 | 13.43 | 13.46 | 2,854,016 | -0.07(-0.50%) |
Sep 10, 2018 | 13.57 | 13.60 | 13.47 | 13.53 | 1,967,581 | +0.07(+0.50%) |
Sep 07, 2018 | 13.52 | 13.55 | 13.44 | 13.46 | 3,010,854 | -0.13(-0.99%) |
Sep 06, 2018 | 13.65 | 13.71 | 13.59 | 13.59 | 1,958,855 | +0.00(+0.00%) |
Sep 05, 2018 | 13.44 | 13.71 | 13.35 | 13.59 | 1,264,037 | +0.10(+0.78%) |
Sep 04, 2018 | 13.63 | 13.70 | 13.44 | 13.49 | 1,947,547 | -0.14(-1.04%) |
Aug 31, 2018 | 13.63 | 13.63 | 13.63 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 13.72 | 13.77 | 13.59 | 13.63 | 2,801,497 | -0.07(-0.55%) |
Aug 29, 2018 | 13.75 | 13.77 | 13.65 | 13.71 | 1,833,586 | -0.01(-0.05%) |
Aug 28, 2018 | 13.61 | 13.77 | 13.51 | 13.71 | 1,529,226 | +0.13(+0.99%) |
Aug 27, 2018 | 13.68 | 13.71 | 13.54 | 13.58 | 1,725,731 | -0.10(-0.77%) |
Aug 24, 2018 | 13.62 | 13.70 | 13.56 | 13.68 | 820,716 | +0.07(+0.49%) |
Aug 23, 2018 | 13.59 | 13.65 | 13.53 | 13.62 | 1,424,486 | +0.04(+0.28%) |
Aug 22, 2018 | 13.71 | 13.74 | 13.50 | 13.58 | 1,702,964 | -0.09(-0.66%) |
Aug 21, 2018 | 13.69 | 13.81 | 13.61 | 13.67 | 2,986,396 | -0.19(-1.40%) |
Aug 20, 2018 | 13.73 | 14.00 | 13.71 | 13.86 | 2,364,491 | +0.16(+1.20%) |
Aug 17, 2018 | 13.47 | 13.71 | 13.41 | 13.70 | 2,124,774 | +0.19(+1.44%) |
Aug 16, 2018 | 13.35 | 13.56 | 13.28 | 13.50 | 3,697,624 | +0.19(+1.46%) |
Aug 15, 2018 | 13.22 | 13.37 | 13.19 | 13.31 | 2,098,373 | +0.10(+0.74%) |
Aug 14, 2018 | 12.96 | 13.23 | 12.94 | 13.21 | 1,790,449 | +0.29(+2.26%) |
Aug 13, 2018 | 13.01 | 13.07 | 12.81 | 12.92 | 1,819,571 | -0.08(-0.63%) |
Aug 10, 2018 | 13.04 | 13.15 | 12.99 | 13.00 | 2,689,651 | -0.07(-0.52%) |
Aug 09, 2018 | 12.94 | 13.11 | 12.94 | 13.07 | 2,100,267 | +0.13(+0.98%) |
Aug 08, 2018 | 12.99 | 13.04 | 12.92 | 12.94 | 1,950,243 | -0.03(-0.23%) |
Aug 07, 2018 | 13.10 | 13.17 | 12.95 | 12.97 | 3,147,436 | -0.16(-1.20%) |
Aug 06, 2018 | 13.44 | 13.51 | 13.13 | 13.13 | 2,726,017 | -0.33(-2.45%) |
Aug 03, 2018 | 13.23 | 13.51 | 13.19 | 13.46 | 2,089,753 | +0.22(+1.70%) |
Aug 02, 2018 | 13.14 | 13.29 | 13.14 | 13.23 | 2,664,615 | +0.06(+0.45%) |