Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.63 | 14.50 | 13.28 | 13.50 | 8,965,918 | +0.40(+3.05%) |
Oct 30, 2018 | 12.58 | 13.40 | 12.31 | 13.10 | 2,481,221 | +0.63(+5.05%) |
Oct 29, 2018 | 13.45 | 13.55 | 12.26 | 12.47 | 2,042,929 | -0.70(-5.32%) |
Oct 26, 2018 | 12.25 | 13.26 | 12.15 | 13.17 | 2,576,600 | +0.60(+4.77%) |
Oct 25, 2018 | 12.24 | 12.63 | 12.21 | 12.57 | 2,769,004 | +0.58(+4.84%) |
Oct 24, 2018 | 12.89 | 12.94 | 11.87 | 11.99 | 3,620,274 | -0.98(-7.56%) |
Oct 23, 2018 | 12.67 | 13.17 | 12.57 | 12.97 | 1,836,219 | -0.08(-0.61%) |
Oct 22, 2018 | 13.00 | 13.07 | 12.75 | 13.05 | 3,447,785 | +0.56(+4.48%) |
Oct 19, 2018 | 12.94 | 13.07 | 12.37 | 12.49 | 1,924,100 | -0.12(-0.95%) |
Oct 18, 2018 | 12.91 | 13.10 | 12.49 | 12.61 | 3,149,241 | -0.64(-4.83%) |
Oct 17, 2018 | 13.67 | 13.72 | 12.91 | 13.25 | 2,128,868 | -0.21(-1.56%) |
Oct 16, 2018 | 14.00 | 14.29 | 13.26 | 13.46 | 4,059,847 | -0.49(-3.51%) |
Oct 15, 2018 | 13.28 | 14.18 | 13.26 | 13.95 | 3,159,456 | +0.24(+1.75%) |
Oct 12, 2018 | 13.37 | 13.85 | 13.28 | 13.71 | 4,143,700 | +1.02(+8.04%) |
Oct 11, 2018 | 12.03 | 12.90 | 12.02 | 12.69 | 3,187,252 | +0.27(+2.17%) |
Oct 10, 2018 | 13.26 | 13.26 | 12.10 | 12.42 | 3,842,058 | -0.75(-5.69%) |
Oct 09, 2018 | 13.31 | 13.53 | 13.00 | 13.17 | 2,460,982 | -0.46(-3.37%) |
Oct 08, 2018 | 12.72 | 13.74 | 12.65 | 13.63 | 3,538,691 | +0.28(+2.10%) |
Oct 05, 2018 | 13.37 | 13.88 | 12.90 | 13.35 | 4,572,100 | -0.20(-1.48%) |
Oct 04, 2018 | 14.14 | 14.44 | 12.89 | 13.55 | 6,888,887 | -0.82(-5.71%) |
Oct 03, 2018 | 15.15 | 15.50 | 14.03 | 14.37 | 18,026,848 | +1.06(+7.96%) |
Oct 02, 2018 | 13.40 | 13.70 | 12.84 | 13.31 | 4,114,338 | -0.64(-4.59%) |
Oct 01, 2018 | 13.70 | 14.09 | 13.57 | 13.95 | 3,222,239 | +0.47(+3.49%) |
Sep 28, 2018 | 12.90 | 13.69 | 12.89 | 13.48 | 4,170,800 | +0.46(+3.53%) |
Sep 27, 2018 | 12.87 | 13.10 | 12.73 | 13.02 | 2,278,955 | +0.15(+1.17%) |
Sep 26, 2018 | 12.49 | 13.42 | 12.45 | 12.87 | 4,916,074 | +0.32(+2.55%) |
Sep 25, 2018 | 12.00 | 12.66 | 11.70 | 12.55 | 3,392,704 | +0.55(+4.58%) |
Sep 24, 2018 | 11.70 | 12.23 | 11.28 | 12.00 | 5,841,773 | -0.43(-3.46%) |
Sep 21, 2018 | 13.45 | 13.67 | 12.36 | 12.43 | 5,074,600 | -1.01(-7.51%) |
Sep 20, 2018 | 13.49 | 13.69 | 12.97 | 13.44 | 2,206,031 | +0.22(+1.66%) |
Sep 19, 2018 | 13.69 | 14.00 | 13.20 | 13.22 | 2,754,516 | -0.54(-3.92%) |
Sep 18, 2018 | 13.40 | 14.07 | 13.13 | 13.76 | 3,954,533 | +0.53(+4.01%) |
Sep 17, 2018 | 13.29 | 13.50 | 12.78 | 13.23 | 3,323,116 | -0.29(-2.14%) |
Sep 14, 2018 | 13.29 | 13.66 | 12.91 | 13.52 | 3,904,700 | +0.17(+1.27%) |
Sep 13, 2018 | 13.46 | 14.12 | 13.16 | 13.35 | 6,422,978 | +0.32(+2.46%) |
Sep 12, 2018 | 12.00 | 13.68 | 11.89 | 13.03 | 9,417,305 | +1.19(+10.05%) |
Sep 11, 2018 | 11.11 | 11.99 | 11.11 | 11.84 | 3,513,678 | +0.53(+4.69%) |
Sep 10, 2018 | 11.73 | 11.94 | 11.31 | 11.31 | 2,528,654 | -0.40(-3.42%) |
Sep 07, 2018 | 11.26 | 11.88 | 11.00 | 11.71 | 2,973,200 | +0.31(+2.72%) |
Sep 06, 2018 | 11.59 | 11.66 | 11.11 | 11.40 | 2,416,448 | +0.01(+0.09%) |
Sep 05, 2018 | 12.25 | 12.31 | 11.35 | 11.39 | 5,316,087 | -1.11(-8.88%) |
Sep 04, 2018 | 12.75 | 12.86 | 12.04 | 12.50 | 3,758,271 | -0.33(-2.57%) |
Aug 31, 2018 | 12.83 | 12.83 | 12.83 | 0 | -0.31(-2.36%) | |
Aug 30, 2018 | 13.40 | 13.70 | 12.25 | 13.14 | 8,751,882 | -0.62(-4.51%) |
Aug 29, 2018 | 13.00 | 14.23 | 12.18 | 13.76 | 9,428,938 | +0.68(+5.20%) |
Aug 28, 2018 | 12.85 | 13.75 | 12.64 | 13.08 | 19,437,914 | +1.55(+13.44%) |
Aug 27, 2018 | 11.45 | 11.77 | 10.96 | 11.53 | 9,249,958 | +0.62(+5.68%) |
Aug 24, 2018 | 10.58 | 10.99 | 10.41 | 10.91 | 3,993,900 | +0.38(+3.61%) |
Aug 23, 2018 | 11.21 | 11.35 | 10.43 | 10.53 | 4,608,438 | -0.48(-4.36%) |
Aug 22, 2018 | 11.75 | 11.82 | 10.96 | 11.01 | 4,484,132 | -0.84(-7.09%) |
Aug 21, 2018 | 11.55 | 12.43 | 11.50 | 11.85 | 5,490,155 | +0.55(+4.87%) |
Aug 20, 2018 | 11.25 | 11.44 | 10.50 | 11.30 | 5,316,163 | +0.60(+5.61%) |
Aug 17, 2018 | 10.55 | 10.87 | 9.940 | 10.70 | 2,922,600 | +0.14(+1.33%) |
Aug 16, 2018 | 10.51 | 10.94 | 10.50 | 10.56 | 5,202,556 | +0.29(+2.82%) |
Aug 15, 2018 | 9.900 | 10.30 | 9.090 | 10.27 | 10,741,675 | -0.39(-3.66%) |
Aug 14, 2018 | 10.57 | 10.69 | 10.26 | 10.66 | 5,839,720 | -0.15(-1.39%) |
Aug 13, 2018 | 11.19 | 11.27 | 10.70 | 10.81 | 2,271,109 | -0.33(-2.96%) |
Aug 10, 2018 | 11.25 | 11.37 | 11.02 | 11.14 | 2,686,300 | -0.11(-0.98%) |
Aug 09, 2018 | 11.40 | 11.58 | 11.22 | 11.25 | 1,838,277 | -0.14(-1.23%) |
Aug 08, 2018 | 11.49 | 11.68 | 11.24 | 11.39 | 1,809,577 | -0.01(-0.09%) |
Aug 07, 2018 | 11.38 | 11.67 | 11.30 | 11.40 | 2,804,298 | +0.13(+1.15%) |
Aug 06, 2018 | 11.12 | 11.74 | 11.11 | 11.27 | 3,413,039 | +0.21(+1.90%) |
Aug 03, 2018 | 11.51 | 11.60 | 11.00 | 11.06 | 2,901,600 | -0.45(-3.91%) |
Aug 02, 2018 | 11.00 | 11.52 | 10.70 | 11.51 | 6,485,237 | +0.18(+1.59%) |