Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.65 | 12.66 | 12.32 | 12.55 | 23,461,388 | -0.16(-1.26%) |
Oct 30, 2018 | 12.60 | 12.78 | 12.41 | 12.71 | 13,378,867 | +0.03(+0.24%) |
Oct 29, 2018 | 12.77 | 12.97 | 12.60 | 12.68 | 15,745,720 | -0.17(-1.32%) |
Oct 26, 2018 | 12.70 | 13.27 | 12.67 | 12.85 | 24,605,800 | +0.28(+2.23%) |
Oct 25, 2018 | 12.90 | 13.18 | 12.51 | 12.57 | 29,475,736 | -0.54(-4.12%) |
Oct 24, 2018 | 13.28 | 13.44 | 13.08 | 13.11 | 14,688,856 | -0.23(-1.72%) |
Oct 23, 2018 | 13.54 | 14.10 | 13.22 | 13.34 | 29,114,800 | +0.25(+1.91%) |
Oct 22, 2018 | 13.17 | 13.24 | 13.00 | 13.09 | 24,098,824 | -0.09(-0.68%) |
Oct 19, 2018 | 13.19 | 13.41 | 13.13 | 13.18 | 19,246,500 | +0.02(+0.15%) |
Oct 18, 2018 | 12.66 | 13.35 | 12.66 | 13.16 | 29,817,788 | +0.44(+3.46%) |
Oct 17, 2018 | 12.69 | 12.97 | 12.59 | 12.72 | 21,769,856 | -0.03(-0.24%) |
Oct 16, 2018 | 12.67 | 12.93 | 12.56 | 12.75 | 25,875,600 | +0.05(+0.39%) |
Oct 15, 2018 | 12.56 | 12.95 | 12.56 | 12.70 | 28,002,086 | +0.23(+1.84%) |
Oct 12, 2018 | 12.43 | 12.60 | 12.15 | 12.47 | 26,201,600 | -0.11(-0.87%) |
Oct 11, 2018 | 11.83 | 12.75 | 11.71 | 12.58 | 49,214,196 | +1.08(+9.39%) |
Oct 10, 2018 | 11.29 | 11.65 | 11.12 | 11.50 | 21,260,144 | +0.18(+1.59%) |
Oct 09, 2018 | 11.24 | 11.39 | 11.10 | 11.32 | 12,803,881 | -0.09(-0.79%) |
Oct 08, 2018 | 11.25 | 11.41 | 11.09 | 11.41 | 13,407,686 | -0.06(-0.52%) |
Oct 05, 2018 | 11.58 | 11.63 | 11.35 | 11.47 | 15,872,500 | -0.18(-1.55%) |
Oct 04, 2018 | 11.62 | 11.70 | 11.48 | 11.65 | 15,533,767 | +0.03(+0.26%) |
Oct 03, 2018 | 11.73 | 11.80 | 11.57 | 11.62 | 18,158,624 | -0.07(-0.60%) |
Oct 02, 2018 | 11.24 | 11.70 | 11.19 | 11.69 | 26,019,598 | +0.55(+4.94%) |
Oct 01, 2018 | 11.08 | 11.21 | 11.06 | 11.14 | 12,274,247 | +0.06(+0.54%) |
Sep 28, 2018 | 11.19 | 11.31 | 11.05 | 11.08 | 18,227,800 | -0.05(-0.45%) |
Sep 27, 2018 | 10.72 | 11.27 | 10.72 | 11.13 | 26,802,656 | +0.28(+2.58%) |
Sep 26, 2018 | 11.21 | 11.22 | 10.82 | 10.85 | 21,161,086 | -0.33(-2.95%) |
Sep 25, 2018 | 11.47 | 11.64 | 11.17 | 11.18 | 32,147,422 | +0.14(+1.27%) |
Sep 24, 2018 | 10.96 | 11.19 | 10.87 | 11.04 | 48,744,340 | +0.57(+5.44%) |
Sep 21, 2018 | 10.49 | 10.63 | 10.20 | 10.47 | 24,759,600 | -0.15(-1.41%) |
Sep 20, 2018 | 10.72 | 10.77 | 10.48 | 10.62 | 14,401,315 | +0.02(+0.19%) |
Sep 19, 2018 | 10.56 | 10.79 | 10.56 | 10.60 | 14,288,586 | +0.12(+1.15%) |
Sep 18, 2018 | 10.42 | 10.55 | 10.39 | 10.48 | 15,424,939 | +0.13(+1.26%) |
Sep 17, 2018 | 10.18 | 10.44 | 10.12 | 10.35 | 14,812,437 | +0.24(+2.37%) |
Sep 14, 2018 | 10.11 | 10.32 | 10.01 | 10.11 | 9,807,700 | +0.00(+0.00%) |
Sep 13, 2018 | 10.29 | 10.33 | 10.04 | 10.11 | 12,262,370 | +0.03(+0.30%) |
Sep 12, 2018 | 9.770 | 10.20 | 9.700 | 10.08 | 14,433,280 | +0.31(+3.17%) |
Sep 11, 2018 | 9.710 | 9.840 | 9.530 | 9.770 | 9,029,035 | +0.01(+0.10%) |
Sep 10, 2018 | 10.01 | 10.10 | 9.740 | 9.760 | 10,805,448 | -0.29(-2.89%) |
Sep 07, 2018 | 9.850 | 10.09 | 9.810 | 10.05 | 10,388,199 | +0.13(+1.31%) |
Sep 06, 2018 | 9.930 | 10.11 | 9.890 | 9.920 | 10,114,135 | +0.07(+0.71%) |
Sep 05, 2018 | 9.930 | 9.930 | 9.635 | 9.850 | 10,374,616 | +0.01(+0.10%) |
Sep 04, 2018 | 10.17 | 10.17 | 9.810 | 9.840 | 17,453,552 | -0.58(-5.57%) |
Aug 31, 2018 | 10.42 | 10.42 | 10.42 | 0 | -0.05(-0.48%) | |
Aug 30, 2018 | 10.52 | 10.56 | 10.36 | 10.47 | 8,233,243 | -0.15(-1.41%) |
Aug 29, 2018 | 10.69 | 10.80 | 10.61 | 10.62 | 12,502,896 | +0.00(+0.00%) |
Aug 28, 2018 | 10.73 | 10.79 | 10.53 | 10.62 | 14,349,811 | +0.00(+0.00%) |
Aug 27, 2018 | 10.51 | 10.65 | 10.49 | 10.62 | 12,521,237 | +0.16(+1.53%) |
Aug 24, 2018 | 10.41 | 10.65 | 10.29 | 10.46 | 14,793,500 | +0.23(+2.25%) |
Aug 23, 2018 | 10.27 | 10.32 | 10.20 | 10.23 | 15,387,220 | -0.15(-1.45%) |
Aug 22, 2018 | 10.22 | 10.39 | 10.22 | 10.38 | 10,673,053 | +0.20(+1.96%) |
Aug 21, 2018 | 10.19 | 10.25 | 10.09 | 10.18 | 8,847,176 | +0.04(+0.39%) |
Aug 20, 2018 | 10.12 | 10.24 | 10.03 | 10.14 | 13,360,495 | +0.12(+1.20%) |
Aug 17, 2018 | 9.990 | 10.15 | 9.845 | 10.02 | 17,193,200 | +0.16(+1.62%) |
Aug 16, 2018 | 10.12 | 10.25 | 9.850 | 9.860 | 19,482,070 | -0.12(-1.20%) |
Aug 15, 2018 | 10.22 | 10.26 | 9.720 | 9.980 | 24,857,676 | -0.43(-4.13%) |
Aug 14, 2018 | 10.55 | 10.59 | 10.34 | 10.41 | 11,269,962 | -0.09(-0.86%) |
Aug 13, 2018 | 10.79 | 10.82 | 10.41 | 10.50 | 13,799,286 | -0.33(-3.05%) |
Aug 10, 2018 | 10.82 | 10.99 | 10.79 | 10.83 | 11,317,500 | -0.03(-0.28%) |
Aug 09, 2018 | 10.98 | 11.02 | 10.84 | 10.86 | 8,917,111 | -0.06(-0.55%) |
Aug 08, 2018 | 10.88 | 11.00 | 10.77 | 10.92 | 11,703,475 | +0.13(+1.20%) |
Aug 07, 2018 | 11.09 | 11.17 | 10.75 | 10.79 | 15,937,724 | -0.22(-2.00%) |
Aug 06, 2018 | 10.97 | 11.17 | 10.86 | 11.01 | 11,572,744 | -0.09(-0.81%) |
Aug 03, 2018 | 11.02 | 11.29 | 11.00 | 11.10 | 12,830,200 | +0.16(+1.46%) |
Aug 02, 2018 | 10.89 | 11.11 | 10.85 | 10.94 | 11,333,006 | -0.01(-0.09%) |