Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.11 | 15.14 | 14.57 | 14.82 | 12,264,905 | -0.27(-1.79%) |
Oct 30, 2018 | 14.41 | 15.09 | 14.28 | 15.09 | 24,712,736 | +0.93(+6.57%) |
Oct 29, 2018 | 15.40 | 15.51 | 13.93 | 14.16 | 22,738,684 | -0.83(-5.54%) |
Oct 26, 2018 | 14.33 | 15.02 | 14.13 | 14.99 | 20,091,100 | +0.75(+5.27%) |
Oct 25, 2018 | 13.96 | 14.38 | 13.73 | 14.24 | 14,565,634 | +0.63(+4.63%) |
Oct 24, 2018 | 14.31 | 14.54 | 13.59 | 13.61 | 17,717,416 | -0.46(-3.27%) |
Oct 23, 2018 | 14.00 | 14.25 | 13.82 | 14.07 | 24,854,562 | -0.23(-1.61%) |
Oct 22, 2018 | 14.24 | 14.42 | 14.16 | 14.30 | 10,289,805 | +0.43(+3.10%) |
Oct 19, 2018 | 14.01 | 14.18 | 13.82 | 13.87 | 12,769,200 | +0.10(+0.73%) |
Oct 18, 2018 | 14.18 | 14.18 | 13.77 | 13.77 | 8,862,312 | -0.52(-3.64%) |
Oct 17, 2018 | 14.10 | 14.43 | 14.08 | 14.29 | 11,656,706 | +0.03(+0.21%) |
Oct 16, 2018 | 14.15 | 14.33 | 14.09 | 14.26 | 11,608,301 | +0.49(+3.56%) |
Oct 15, 2018 | 13.75 | 13.97 | 13.62 | 13.77 | 8,456,677 | -0.05(-0.36%) |
Oct 12, 2018 | 13.60 | 13.84 | 13.48 | 13.82 | 8,083,800 | +0.50(+3.75%) |
Oct 11, 2018 | 14.00 | 14.10 | 13.21 | 13.32 | 15,708,544 | -0.46(-3.34%) |
Oct 10, 2018 | 13.95 | 13.98 | 13.59 | 13.78 | 11,370,903 | -0.64(-4.44%) |
Oct 09, 2018 | 14.16 | 14.55 | 13.96 | 14.42 | 12,880,141 | +0.35(+2.49%) |
Oct 08, 2018 | 14.09 | 14.16 | 13.62 | 14.07 | 23,508,368 | +1.60(+12.83%) |
Oct 05, 2018 | 12.44 | 12.61 | 12.16 | 12.47 | 12,477,700 | +0.16(+1.30%) |
Oct 04, 2018 | 12.05 | 12.56 | 11.83 | 12.31 | 15,077,250 | +0.11(+0.90%) |
Oct 03, 2018 | 12.70 | 12.70 | 12.03 | 12.20 | 27,730,348 | +0.67(+5.81%) |
Oct 02, 2018 | 11.16 | 11.56 | 11.07 | 11.53 | 19,769,622 | +1.06(+10.12%) |
Oct 01, 2018 | 10.53 | 10.56 | 10.33 | 10.47 | 8,609,952 | +0.01(+0.10%) |
Sep 28, 2018 | 10.56 | 10.98 | 10.40 | 10.46 | 10,248,400 | -0.23(-2.15%) |
Sep 27, 2018 | 10.20 | 10.69 | 10.19 | 10.69 | 8,731,096 | +0.66(+6.58%) |
Sep 26, 2018 | 9.960 | 10.10 | 9.865 | 10.03 | 5,300,235 | +0.22(+2.24%) |
Sep 25, 2018 | 9.560 | 9.850 | 9.545 | 9.810 | 4,369,199 | +0.04(+0.41%) |
Sep 24, 2018 | 10.03 | 10.11 | 9.740 | 9.770 | 4,680,708 | -0.20(-2.01%) |
Sep 21, 2018 | 9.840 | 10.05 | 9.780 | 9.970 | 6,014,800 | +0.16(+1.63%) |
Sep 20, 2018 | 9.860 | 9.870 | 9.610 | 9.810 | 5,181,069 | +0.11(+1.13%) |
Sep 19, 2018 | 9.710 | 9.935 | 9.650 | 9.700 | 6,669,899 | -0.05(-0.51%) |
Sep 18, 2018 | 9.510 | 9.760 | 9.490 | 9.750 | 6,077,632 | +0.32(+3.39%) |
Sep 17, 2018 | 9.050 | 9.455 | 9.050 | 9.430 | 7,103,449 | +0.41(+4.55%) |
Sep 14, 2018 | 9.040 | 9.110 | 8.820 | 9.020 | 6,956,700 | +0.11(+1.23%) |
Sep 13, 2018 | 9.100 | 9.140 | 8.890 | 8.910 | 8,099,677 | -0.23(-2.52%) |
Sep 12, 2018 | 9.090 | 9.295 | 9.005 | 9.140 | 11,857,630 | +0.26(+2.93%) |
Sep 11, 2018 | 9.000 | 9.080 | 8.820 | 8.880 | 5,816,447 | -0.52(-5.53%) |
Sep 10, 2018 | 9.390 | 9.535 | 9.265 | 9.400 | 7,663,262 | -0.20(-2.08%) |
Sep 07, 2018 | 9.320 | 9.630 | 9.260 | 9.600 | 8,730,800 | +0.41(+4.46%) |
Sep 06, 2018 | 9.110 | 9.200 | 8.870 | 9.190 | 6,543,937 | +0.19(+2.11%) |
Sep 05, 2018 | 8.850 | 9.090 | 8.725 | 9.000 | 6,233,767 | +0.06(+0.67%) |
Sep 04, 2018 | 9.090 | 9.145 | 8.930 | 8.940 | 3,770,572 | -0.55(-5.80%) |
Aug 31, 2018 | 9.490 | 9.490 | 9.490 | 0 | +0.48(+5.33%) | |
Aug 30, 2018 | 9.350 | 9.350 | 8.855 | 9.010 | 5,358,918 | -0.32(-3.43%) |
Aug 29, 2018 | 9.010 | 9.360 | 8.990 | 9.330 | 9,916,616 | +0.48(+5.42%) |
Aug 28, 2018 | 9.100 | 9.145 | 8.840 | 8.850 | 3,341,398 | -0.30(-3.28%) |
Aug 27, 2018 | 9.000 | 9.175 | 8.960 | 9.150 | 7,893,202 | +0.27(+3.04%) |
Aug 24, 2018 | 8.970 | 8.980 | 8.730 | 8.880 | 4,935,000 | +0.18(+2.07%) |
Aug 23, 2018 | 9.030 | 9.070 | 8.690 | 8.700 | 6,131,647 | -0.32(-3.55%) |
Aug 22, 2018 | 8.710 | 9.045 | 8.700 | 9.020 | 12,665,367 | +0.25(+2.85%) |
Aug 21, 2018 | 9.120 | 9.290 | 8.745 | 8.770 | 11,786,816 | -0.47(-5.09%) |
Aug 20, 2018 | 9.330 | 9.370 | 9.105 | 9.240 | 6,747,631 | -0.14(-1.49%) |
Aug 17, 2018 | 9.480 | 9.500 | 9.320 | 9.380 | 3,835,900 | -0.27(-2.80%) |
Aug 16, 2018 | 9.920 | 9.940 | 9.530 | 9.650 | 6,041,954 | -0.10(-1.03%) |
Aug 15, 2018 | 10.04 | 10.06 | 9.740 | 9.750 | 5,013,120 | -0.57(-5.52%) |
Aug 14, 2018 | 10.38 | 10.42 | 10.09 | 10.32 | 6,498,396 | +0.09(+0.88%) |
Aug 13, 2018 | 9.910 | 10.24 | 9.795 | 10.23 | 8,791,739 | +0.16(+1.59%) |
Aug 10, 2018 | 10.29 | 10.38 | 9.985 | 10.07 | 6,011,500 | -0.59(-5.53%) |
Aug 09, 2018 | 10.67 | 10.68 | 10.39 | 10.66 | 5,037,935 | -0.03(-0.28%) |
Aug 08, 2018 | 11.01 | 11.19 | 10.66 | 10.69 | 8,786,259 | -0.34(-3.08%) |
Aug 07, 2018 | 11.46 | 11.49 | 10.90 | 11.03 | 8,284,215 | -0.22(-1.96%) |
Aug 06, 2018 | 11.37 | 11.50 | 11.23 | 11.25 | 3,630,195 | -0.11(-0.97%) |
Aug 03, 2018 | 11.29 | 11.55 | 11.26 | 11.36 | 11,517,900 | +0.49(+4.51%) |
Aug 02, 2018 | 10.65 | 11.01 | 10.54 | 10.87 | 10,365,659 | +0.29(+2.74%) |