Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.20 | 10.26 | 9.709 | 9.741 | 267,389 | -0.38(-3.73%) |
Oct 30, 2018 | 9.982 | 10.22 | 9.757 | 10.12 | 422,173 | -0.33(-3.15%) |
Oct 29, 2018 | 10.90 | 11.02 | 10.28 | 10.45 | 205,496 | -0.30(-2.77%) |
Oct 26, 2018 | 10.95 | 10.97 | 10.58 | 10.75 | 180,910 | -0.26(-2.34%) |
Oct 25, 2018 | 10.90 | 11.16 | 10.83 | 11.00 | 186,932 | +0.11(+1.03%) |
Oct 24, 2018 | 11.52 | 11.52 | 10.87 | 10.89 | 233,349 | -0.63(-5.51%) |
Oct 23, 2018 | 11.53 | 11.77 | 11.42 | 11.53 | 128,900 | -0.13(-1.10%) |
Oct 22, 2018 | 11.69 | 11.87 | 11.57 | 11.65 | 118,534 | +0.04(+0.35%) |
Oct 19, 2018 | 11.70 | 12.02 | 11.54 | 11.61 | 160,878 | -0.09(-0.76%) |
Oct 18, 2018 | 12.14 | 12.14 | 11.65 | 11.70 | 178,157 | -0.41(-3.38%) |
Oct 17, 2018 | 12.52 | 12.52 | 12.02 | 12.11 | 152,534 | -0.38(-3.02%) |
Oct 16, 2018 | 12.21 | 12.50 | 12.07 | 12.49 | 199,210 | +0.19(+1.57%) |
Oct 15, 2018 | 12.14 | 12.43 | 12.09 | 12.30 | 172,201 | +0.10(+0.79%) |
Oct 12, 2018 | 12.67 | 12.67 | 12.10 | 12.20 | 172,200 | -0.28(-2.25%) |
Oct 11, 2018 | 12.59 | 12.90 | 12.48 | 12.48 | 167,720 | -0.09(-0.70%) |
Oct 10, 2018 | 12.56 | 12.93 | 12.51 | 12.57 | 174,710 | -0.06(-0.45%) |
Oct 09, 2018 | 12.61 | 13.13 | 12.52 | 12.63 | 219,580 | -0.03(-0.25%) |
Oct 08, 2018 | 12.58 | 12.72 | 12.50 | 12.66 | 107,349 | +0.14(+1.09%) |
Oct 05, 2018 | 12.56 | 12.59 | 12.13 | 12.52 | 413,082 | -0.05(-0.38%) |
Oct 04, 2018 | 13.04 | 13.04 | 12.54 | 12.57 | 175,604 | -0.54(-4.11%) |
Oct 03, 2018 | 12.35 | 13.15 | 12.20 | 13.11 | 543,113 | +0.78(+6.32%) |
Oct 02, 2018 | 12.22 | 12.76 | 12.21 | 12.33 | 229,991 | -0.09(-0.71%) |
Oct 01, 2018 | 13.04 | 13.04 | 12.35 | 12.42 | 184,245 | -0.56(-4.33%) |
Sep 28, 2018 | 13.02 | 13.20 | 12.86 | 12.98 | 137,486 | +0.00(+0.00%) |
Sep 27, 2018 | 13.26 | 13.30 | 12.98 | 12.98 | 171,355 | -0.28(-2.12%) |
Sep 26, 2018 | 13.58 | 13.62 | 13.14 | 13.26 | 269,985 | -0.40(-2.94%) |
Sep 25, 2018 | 13.74 | 13.82 | 13.58 | 13.66 | 150,896 | +0.04(+0.29%) |
Sep 24, 2018 | 13.74 | 13.82 | 13.46 | 13.62 | 211,248 | -0.08(-0.59%) |
Sep 21, 2018 | 14.15 | 14.15 | 13.62 | 13.70 | 1,007,074 | -0.44(-3.13%) |
Sep 20, 2018 | 14.02 | 14.23 | 13.86 | 14.15 | 149,767 | +0.16(+1.15%) |
Sep 19, 2018 | 14.11 | 14.23 | 13.94 | 13.98 | 201,804 | -0.08(-0.57%) |
Sep 18, 2018 | 14.47 | 14.47 | 13.98 | 14.06 | 148,821 | -0.36(-2.51%) |
Sep 17, 2018 | 14.55 | 14.63 | 14.31 | 14.43 | 132,722 | -0.20(-1.37%) |
Sep 14, 2018 | 14.15 | 14.75 | 14.15 | 14.63 | 181,532 | +0.28(+1.96%) |
Sep 13, 2018 | 14.55 | 14.63 | 14.27 | 14.35 | 142,746 | -0.28(-1.92%) |
Sep 12, 2018 | 14.59 | 14.71 | 14.39 | 14.63 | 115,962 | +0.08(+0.55%) |
Sep 11, 2018 | 14.71 | 14.75 | 14.39 | 14.55 | 144,440 | -0.16(-1.09%) |
Sep 10, 2018 | 15.27 | 15.27 | 14.61 | 14.71 | 317,364 | -0.44(-2.92%) |
Sep 07, 2018 | 14.79 | 15.15 | 14.67 | 15.15 | 147,440 | +0.36(+2.45%) |
Sep 06, 2018 | 14.75 | 14.95 | 14.71 | 14.79 | 107,994 | +0.00(+0.00%) |
Sep 05, 2018 | 14.67 | 14.89 | 14.63 | 14.79 | 297,426 | +0.12(+0.82%) |
Sep 04, 2018 | 14.71 | 14.83 | 14.43 | 14.67 | 180,182 | +0.00(+0.00%) |
Aug 31, 2018 | 14.67 | 14.67 | 14.67 | 0 | -0.04(-0.27%) | |
Aug 30, 2018 | 14.83 | 14.83 | 14.53 | 14.71 | 128,634 | -0.08(-0.54%) |
Aug 29, 2018 | 14.71 | 14.79 | 14.51 | 14.79 | 110,065 | +0.20(+1.38%) |
Aug 28, 2018 | 14.75 | 14.83 | 14.51 | 14.59 | 220,957 | -0.04(-0.27%) |
Aug 27, 2018 | 14.79 | 14.87 | 14.59 | 14.63 | 196,741 | -0.12(-0.82%) |
Aug 24, 2018 | 14.75 | 14.75 | 14.59 | 14.75 | 105,759 | +0.12(+0.82%) |
Aug 23, 2018 | 14.75 | 14.79 | 14.49 | 14.63 | 135,169 | -0.08(-0.55%) |
Aug 22, 2018 | 14.91 | 14.91 | 14.63 | 14.71 | 145,811 | -0.14(-0.97%) |
Aug 21, 2018 | 14.41 | 14.87 | 14.37 | 14.85 | 227,694 | +0.48(+3.34%) |
Aug 20, 2018 | 14.61 | 14.73 | 14.21 | 14.37 | 180,687 | -0.24(-1.64%) |
Aug 17, 2018 | 14.17 | 14.61 | 14.17 | 14.61 | 242,043 | +0.36(+2.53%) |
Aug 16, 2018 | 13.89 | 14.29 | 13.85 | 14.25 | 184,251 | +0.36(+2.59%) |
Aug 15, 2018 | 13.65 | 13.91 | 13.49 | 13.89 | 213,288 | +0.08(+0.58%) |
Aug 14, 2018 | 13.61 | 13.91 | 13.61 | 13.81 | 153,082 | +0.20(+1.47%) |
Aug 13, 2018 | 13.85 | 14.01 | 13.45 | 13.61 | 205,089 | -0.20(-1.45%) |
Aug 10, 2018 | 14.05 | 14.11 | 13.61 | 13.81 | 240,545 | -0.36(-2.54%) |
Aug 09, 2018 | 14.29 | 14.37 | 14.09 | 14.17 | 135,564 | -0.08(-0.56%) |
Aug 08, 2018 | 14.01 | 14.29 | 13.89 | 14.25 | 200,280 | +0.12(+0.85%) |
Aug 07, 2018 | 14.25 | 14.25 | 14.01 | 14.13 | 228,619 | -0.04(-0.28%) |
Aug 06, 2018 | 14.21 | 14.29 | 13.93 | 14.17 | 364,991 | +0.00(+0.00%) |
Aug 03, 2018 | 14.57 | 14.81 | 14.09 | 14.17 | 364,939 | -0.48(-3.28%) |
Aug 02, 2018 | 15.29 | 15.81 | 13.87 | 14.65 | 802,881 | +0.52(+3.68%) |