Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.40 | 12.60 | 12.31 | 12.37 | 1,912,953 | +0.08(+0.68%) |
Oct 30, 2018 | 12.17 | 12.77 | 12.11 | 12.29 | 2,503,355 | +0.15(+1.22%) |
Oct 29, 2018 | 12.18 | 12.53 | 11.96 | 12.14 | 2,131,109 | +0.07(+0.59%) |
Oct 26, 2018 | 12.75 | 12.77 | 11.99 | 12.07 | 3,533,673 | -0.83(-6.42%) |
Oct 25, 2018 | 12.51 | 12.97 | 12.47 | 12.90 | 3,120,742 | +0.43(+3.42%) |
Oct 24, 2018 | 12.46 | 12.84 | 12.38 | 12.47 | 2,495,699 | +0.04(+0.31%) |
Oct 23, 2018 | 12.50 | 12.59 | 12.15 | 12.43 | 1,882,338 | -0.16(-1.28%) |
Oct 22, 2018 | 12.86 | 13.00 | 12.58 | 12.59 | 2,069,173 | -0.22(-1.72%) |
Oct 19, 2018 | 13.16 | 13.33 | 12.69 | 12.81 | 2,731,051 | -0.22(-1.69%) |
Oct 18, 2018 | 13.01 | 13.18 | 12.88 | 13.03 | 2,400,524 | +0.01(+0.10%) |
Oct 17, 2018 | 12.95 | 13.08 | 12.80 | 13.02 | 1,748,287 | +0.01(+0.05%) |
Oct 16, 2018 | 12.44 | 13.02 | 12.40 | 13.01 | 2,777,112 | +0.59(+4.79%) |
Oct 15, 2018 | 12.26 | 12.61 | 12.24 | 12.42 | 2,122,339 | +0.13(+1.05%) |
Oct 12, 2018 | 12.45 | 12.65 | 12.16 | 12.29 | 2,648,282 | +0.23(+1.93%) |
Oct 11, 2018 | 12.37 | 12.53 | 12.05 | 12.05 | 2,991,150 | -0.31(-2.51%) |
Oct 10, 2018 | 12.55 | 12.68 | 12.30 | 12.37 | 2,475,284 | -0.20(-1.59%) |
Oct 09, 2018 | 12.28 | 12.57 | 12.24 | 12.57 | 1,399,637 | +0.32(+2.59%) |
Oct 08, 2018 | 12.31 | 12.49 | 12.18 | 12.25 | 2,262,123 | -0.10(-0.84%) |
Oct 05, 2018 | 12.47 | 12.58 | 12.25 | 12.35 | 1,750,515 | -0.06(-0.52%) |
Oct 04, 2018 | 12.86 | 12.91 | 12.40 | 12.42 | 2,314,337 | -0.50(-3.90%) |
Oct 03, 2018 | 12.93 | 13.06 | 12.87 | 12.92 | 1,749,043 | +0.04(+0.30%) |
Oct 02, 2018 | 12.89 | 13.02 | 12.79 | 12.88 | 1,848,684 | -0.03(-0.25%) |
Oct 01, 2018 | 13.07 | 13.14 | 12.89 | 12.91 | 1,752,979 | -0.11(-0.84%) |
Sep 28, 2018 | 13.00 | 13.08 | 12.90 | 13.02 | 1,810,696 | +0.06(+0.45%) |
Sep 27, 2018 | 12.78 | 13.02 | 12.67 | 12.97 | 2,682,863 | +0.26(+2.03%) |
Sep 26, 2018 | 12.58 | 12.84 | 12.56 | 12.71 | 2,957,428 | +0.08(+0.65%) |
Sep 25, 2018 | 13.07 | 13.07 | 12.61 | 12.63 | 4,652,303 | -0.36(-2.75%) |
Sep 24, 2018 | 13.08 | 13.08 | 12.81 | 12.98 | 2,754,288 | -0.09(-0.72%) |
Sep 21, 2018 | 13.04 | 13.13 | 12.96 | 13.08 | 6,058,301 | +0.03(+0.24%) |
Sep 20, 2018 | 13.22 | 13.22 | 12.91 | 13.05 | 3,914,375 | -0.01(-0.05%) |
Sep 19, 2018 | 13.12 | 13.23 | 13.02 | 13.05 | 1,883,631 | -0.06(-0.48%) |
Sep 18, 2018 | 12.96 | 13.20 | 12.86 | 13.12 | 3,781,285 | +0.16(+1.21%) |
Sep 17, 2018 | 12.78 | 13.24 | 12.78 | 12.96 | 4,013,672 | +0.20(+1.57%) |
Sep 14, 2018 | 13.19 | 13.23 | 12.59 | 12.76 | 5,724,297 | -0.45(-3.37%) |
Sep 13, 2018 | 12.88 | 13.33 | 12.88 | 13.20 | 4,498,658 | +0.38(+2.98%) |
Sep 12, 2018 | 12.73 | 12.98 | 12.56 | 12.82 | 3,193,554 | +0.13(+0.99%) |
Sep 11, 2018 | 12.17 | 12.83 | 11.80 | 12.70 | 9,386,946 | +0.53(+4.33%) |
Sep 10, 2018 | 12.26 | 12.38 | 12.14 | 12.17 | 1,932,221 | -0.08(-0.67%) |
Sep 07, 2018 | 12.26 | 12.56 | 12.23 | 12.25 | 1,805,214 | -0.10(-0.81%) |
Sep 06, 2018 | 12.56 | 12.72 | 12.19 | 12.35 | 2,798,481 | -0.23(-1.80%) |
Sep 05, 2018 | 12.56 | 12.76 | 12.44 | 12.58 | 2,366,323 | +0.03(+0.25%) |
Sep 04, 2018 | 13.06 | 13.13 | 12.48 | 12.54 | 2,468,652 | -0.51(-3.94%) |
Aug 31, 2018 | 13.06 | 13.06 | 13.06 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 13.19 | 13.27 | 12.93 | 13.05 | 1,925,191 | -0.12(-0.90%) |
Aug 29, 2018 | 13.28 | 13.29 | 13.05 | 13.17 | 1,319,313 | -0.18(-1.36%) |
Aug 28, 2018 | 13.00 | 13.38 | 12.98 | 13.35 | 2,198,913 | +0.35(+2.70%) |
Aug 27, 2018 | 12.95 | 13.12 | 12.89 | 13.00 | 1,671,855 | +0.09(+0.73%) |
Aug 24, 2018 | 13.00 | 13.17 | 12.90 | 12.91 | 1,391,017 | -0.08(-0.63%) |
Aug 23, 2018 | 13.08 | 13.20 | 12.96 | 12.99 | 1,829,849 | -0.09(-0.72%) |
Aug 22, 2018 | 13.00 | 13.14 | 12.85 | 13.08 | 1,889,099 | +0.06(+0.48%) |
Aug 21, 2018 | 12.90 | 13.32 | 12.90 | 13.02 | 4,179,525 | +0.16(+1.22%) |
Aug 20, 2018 | 12.58 | 12.90 | 12.54 | 12.86 | 3,852,953 | +0.34(+2.70%) |
Aug 17, 2018 | 12.44 | 12.58 | 12.34 | 12.53 | 3,525,453 | +0.11(+0.86%) |
Aug 16, 2018 | 12.45 | 12.48 | 12.34 | 12.42 | 3,226,780 | +0.02(+0.15%) |
Aug 15, 2018 | 12.24 | 12.45 | 12.06 | 12.40 | 2,478,583 | +0.17(+1.38%) |
Aug 14, 2018 | 11.85 | 12.28 | 11.85 | 12.23 | 2,452,563 | +0.43(+3.67%) |
Aug 13, 2018 | 11.79 | 11.98 | 11.79 | 11.80 | 2,747,371 | +0.01(+0.05%) |
Aug 10, 2018 | 11.44 | 11.92 | 11.42 | 11.79 | 4,451,416 | +0.23(+2.01%) |
Aug 09, 2018 | 11.33 | 11.79 | 11.28 | 11.56 | 3,210,180 | +0.28(+2.50%) |
Aug 08, 2018 | 11.31 | 11.42 | 11.17 | 11.28 | 1,740,782 | -0.05(-0.44%) |
Aug 07, 2018 | 11.48 | 11.49 | 11.17 | 11.33 | 2,440,771 | -0.11(-0.99%) |
Aug 06, 2018 | 11.53 | 11.61 | 11.29 | 11.44 | 2,729,674 | -0.03(-0.22%) |
Aug 03, 2018 | 11.20 | 11.51 | 11.20 | 11.47 | 2,048,503 | +0.26(+2.35%) |
Aug 02, 2018 | 11.13 | 11.40 | 11.11 | 11.20 | 1,693,070 | +0.01(+0.11%) |