Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.59 | 11.95 | 11.45 | 11.75 | 1,012,486 | +0.38(+3.34%) |
Oct 30, 2018 | 11.48 | 11.79 | 11.21 | 11.37 | 1,164,350 | -0.12(-1.04%) |
Oct 29, 2018 | 11.79 | 12.13 | 11.27 | 11.49 | 776,134 | -0.14(-1.20%) |
Oct 26, 2018 | 11.48 | 11.84 | 11.25 | 11.63 | 1,201,100 | -0.13(-1.11%) |
Oct 25, 2018 | 11.34 | 12.04 | 11.32 | 11.76 | 1,002,848 | +0.47(+4.16%) |
Oct 24, 2018 | 12.35 | 12.52 | 11.27 | 11.29 | 1,421,454 | -0.98(-7.99%) |
Oct 23, 2018 | 11.84 | 13.26 | 11.44 | 12.27 | 3,177,444 | +0.20(+1.66%) |
Oct 22, 2018 | 12.16 | 12.30 | 11.65 | 12.07 | 932,962 | -0.10(-0.82%) |
Oct 19, 2018 | 12.52 | 12.60 | 12.09 | 12.17 | 748,800 | -0.37(-2.95%) |
Oct 18, 2018 | 12.85 | 13.09 | 12.32 | 12.54 | 849,808 | -0.32(-2.49%) |
Oct 17, 2018 | 13.12 | 13.16 | 12.55 | 12.86 | 723,028 | -0.28(-2.13%) |
Oct 16, 2018 | 12.70 | 13.15 | 12.52 | 13.14 | 865,612 | +0.61(+4.87%) |
Oct 15, 2018 | 12.32 | 12.61 | 12.12 | 12.53 | 857,023 | +0.29(+2.37%) |
Oct 12, 2018 | 13.03 | 13.19 | 12.16 | 12.24 | 1,643,000 | -0.68(-5.26%) |
Oct 11, 2018 | 13.58 | 13.87 | 12.77 | 12.92 | 1,477,577 | -0.67(-4.93%) |
Oct 10, 2018 | 13.68 | 13.89 | 13.57 | 13.59 | 1,001,310 | -0.12(-0.88%) |
Oct 09, 2018 | 13.23 | 13.73 | 13.19 | 13.71 | 719,746 | +0.41(+3.08%) |
Oct 08, 2018 | 13.21 | 13.35 | 12.88 | 13.30 | 875,066 | +0.01(+0.08%) |
Oct 05, 2018 | 13.71 | 13.81 | 13.03 | 13.29 | 1,408,200 | -0.36(-2.64%) |
Oct 04, 2018 | 14.51 | 14.58 | 13.60 | 13.65 | 1,263,517 | -0.86(-5.93%) |
Oct 03, 2018 | 14.09 | 14.78 | 14.02 | 14.51 | 1,059,476 | +0.51(+3.64%) |
Oct 02, 2018 | 13.67 | 14.03 | 13.67 | 14.00 | 704,107 | +0.25(+1.82%) |
Oct 01, 2018 | 14.21 | 14.58 | 13.65 | 13.75 | 1,110,423 | -0.27(-1.93%) |
Sep 28, 2018 | 13.76 | 14.02 | 13.66 | 14.02 | 879,400 | +0.29(+2.11%) |
Sep 27, 2018 | 13.58 | 13.77 | 13.53 | 13.73 | 696,913 | +0.15(+1.10%) |
Sep 26, 2018 | 14.30 | 14.37 | 13.26 | 13.58 | 1,593,649 | -0.65(-4.57%) |
Sep 25, 2018 | 14.33 | 14.38 | 14.16 | 14.23 | 514,056 | -0.09(-0.63%) |
Sep 24, 2018 | 14.70 | 14.70 | 14.17 | 14.32 | 710,574 | -0.03(-0.21%) |
Sep 21, 2018 | 14.68 | 14.69 | 14.16 | 14.35 | 2,649,900 | -0.33(-2.25%) |
Sep 20, 2018 | 14.38 | 14.69 | 14.15 | 14.68 | 713,257 | +0.46(+3.23%) |
Sep 19, 2018 | 14.29 | 14.71 | 14.15 | 14.22 | 898,644 | -0.04(-0.28%) |
Sep 18, 2018 | 14.84 | 15.00 | 14.18 | 14.26 | 1,269,825 | -0.48(-3.26%) |
Sep 17, 2018 | 14.39 | 14.80 | 14.30 | 14.74 | 1,134,132 | +0.35(+2.43%) |
Sep 14, 2018 | 14.39 | 14.49 | 14.14 | 14.39 | 1,204,200 | -0.05(-0.35%) |
Sep 13, 2018 | 14.21 | 14.98 | 14.11 | 14.44 | 1,186,962 | +0.28(+1.98%) |
Sep 12, 2018 | 14.55 | 14.60 | 14.10 | 14.16 | 1,612,527 | -0.41(-2.81%) |
Sep 11, 2018 | 14.49 | 14.59 | 14.23 | 14.57 | 1,055,483 | +0.09(+0.62%) |
Sep 10, 2018 | 14.94 | 14.94 | 14.37 | 14.48 | 1,108,826 | -0.32(-2.16%) |
Sep 07, 2018 | 14.10 | 14.81 | 14.00 | 14.80 | 792,500 | +0.61(+4.30%) |
Sep 06, 2018 | 14.80 | 14.99 | 14.05 | 14.19 | 1,576,571 | -0.61(-4.12%) |
Sep 05, 2018 | 14.95 | 14.96 | 14.54 | 14.80 | 1,390,824 | -0.20(-1.33%) |
Sep 04, 2018 | 14.91 | 15.08 | 14.62 | 15.00 | 1,206,668 | -0.02(-0.13%) |
Aug 31, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.02(+0.13%) | |
Aug 30, 2018 | 14.76 | 15.11 | 14.61 | 15.00 | 1,115,595 | +0.19(+1.28%) |
Aug 29, 2018 | 14.05 | 14.88 | 13.91 | 14.81 | 1,400,253 | +1.02(+7.40%) |
Aug 28, 2018 | 13.64 | 13.97 | 13.38 | 13.79 | 1,609,174 | +0.15(+1.10%) |
Aug 27, 2018 | 13.87 | 14.00 | 13.59 | 13.64 | 641,501 | +0.06(+0.44%) |
Aug 24, 2018 | 13.43 | 13.67 | 13.23 | 13.58 | 1,058,700 | +0.19(+1.42%) |
Aug 23, 2018 | 13.81 | 13.87 | 13.38 | 13.39 | 1,116,995 | -0.42(-3.04%) |
Aug 22, 2018 | 13.56 | 13.89 | 13.56 | 13.81 | 944,577 | +0.16(+1.17%) |
Aug 21, 2018 | 13.26 | 13.77 | 13.17 | 13.65 | 1,137,062 | +0.61(+4.68%) |
Aug 20, 2018 | 13.01 | 13.18 | 12.77 | 13.04 | 894,665 | +0.12(+0.93%) |
Aug 17, 2018 | 12.85 | 13.50 | 12.60 | 12.92 | 1,697,200 | +0.42(+3.36%) |
Aug 16, 2018 | 12.50 | 12.71 | 12.31 | 12.50 | 1,442,082 | +0.00(+0.00%) |
Aug 15, 2018 | 12.45 | 12.70 | 12.23 | 12.50 | 1,802,112 | +0.03(+0.24%) |
Aug 14, 2018 | 12.19 | 12.59 | 12.00 | 12.47 | 2,382,557 | +0.20(+1.63%) |
Aug 13, 2018 | 13.20 | 13.30 | 12.01 | 12.27 | 2,835,640 | -0.99(-7.47%) |
Aug 10, 2018 | 12.00 | 13.41 | 11.55 | 13.26 | 4,145,600 | -0.72(-5.15%) |
Aug 09, 2018 | 14.14 | 14.30 | 13.85 | 13.98 | 1,304,570 | -0.10(-0.71%) |
Aug 08, 2018 | 13.98 | 14.28 | 13.90 | 14.08 | 967,427 | +0.02(+0.14%) |
Aug 07, 2018 | 13.93 | 14.41 | 13.93 | 14.06 | 1,212,303 | +0.15(+1.08%) |
Aug 06, 2018 | 13.87 | 14.01 | 13.48 | 13.91 | 1,523,864 | +0.06(+0.43%) |
Aug 03, 2018 | 13.53 | 14.21 | 13.29 | 13.85 | 2,445,700 | +0.38(+2.82%) |
Aug 02, 2018 | 13.18 | 13.52 | 13.15 | 13.47 | 1,007,051 | +0.30(+2.28%) |