Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.00 | 11.05 | 10.66 | 10.67 | 4,561,242 | -0.21(-1.93%) |
Oct 30, 2018 | 10.83 | 10.90 | 10.66 | 10.88 | 5,190,680 | +0.60(+5.88%) |
Oct 29, 2018 | 10.61 | 10.65 | 10.17 | 10.27 | 3,160,081 | -0.16(-1.56%) |
Oct 26, 2018 | 10.46 | 10.53 | 10.29 | 10.44 | 3,578,689 | -0.20(-1.91%) |
Oct 25, 2018 | 10.58 | 10.69 | 10.51 | 10.64 | 4,178,826 | +0.15(+1.42%) |
Oct 24, 2018 | 10.83 | 10.90 | 10.48 | 10.49 | 3,146,357 | -0.40(-3.68%) |
Oct 23, 2018 | 10.75 | 10.93 | 10.69 | 10.89 | 3,483,241 | -0.04(-0.37%) |
Oct 22, 2018 | 10.84 | 10.97 | 10.81 | 10.93 | 10,192,181 | +0.14(+1.32%) |
Oct 19, 2018 | 10.49 | 10.88 | 10.45 | 10.79 | 7,370,784 | +0.30(+2.85%) |
Oct 18, 2018 | 10.67 | 10.67 | 10.37 | 10.49 | 5,537,614 | -0.24(-2.21%) |
Oct 17, 2018 | 10.58 | 10.74 | 10.48 | 10.73 | 6,006,928 | +0.22(+2.13%) |
Oct 16, 2018 | 10.45 | 10.51 | 10.29 | 10.50 | 3,504,372 | +0.10(+0.98%) |
Oct 15, 2018 | 10.71 | 10.73 | 10.40 | 10.40 | 4,226,960 | -0.27(-2.54%) |
Oct 12, 2018 | 10.76 | 10.77 | 10.55 | 10.67 | 7,608,656 | +0.09(+0.83%) |
Oct 11, 2018 | 10.74 | 10.81 | 10.55 | 10.58 | 6,823,439 | -0.28(-2.62%) |
Oct 10, 2018 | 11.47 | 11.47 | 10.87 | 10.87 | 7,976,050 | -0.64(-5.54%) |
Oct 09, 2018 | 11.20 | 11.56 | 11.03 | 11.51 | 6,573,763 | +0.12(+1.01%) |
Oct 08, 2018 | 11.40 | 11.50 | 11.34 | 11.39 | 4,583,398 | -0.06(-0.53%) |
Oct 05, 2018 | 11.59 | 11.72 | 11.32 | 11.45 | 14,009,826 | -0.38(-3.21%) |
Oct 04, 2018 | 12.25 | 12.25 | 11.68 | 11.83 | 36,537,644 | -0.41(-3.38%) |
Oct 03, 2018 | 12.16 | 12.27 | 12.04 | 12.25 | 7,858,036 | +0.14(+1.18%) |
Oct 02, 2018 | 12.19 | 12.19 | 12.00 | 12.10 | 7,337,569 | -0.12(-0.94%) |
Oct 01, 2018 | 12.23 | 12.34 | 12.16 | 12.22 | 3,948,920 | +0.09(+0.73%) |
Sep 28, 2018 | 12.19 | 12.23 | 12.07 | 12.13 | 3,812,434 | -0.09(-0.72%) |
Sep 27, 2018 | 12.32 | 12.39 | 12.22 | 12.22 | 1,898,568 | -0.11(-0.88%) |
Sep 26, 2018 | 12.32 | 12.42 | 12.30 | 12.33 | 2,115,780 | +0.03(+0.22%) |
Sep 25, 2018 | 12.46 | 12.54 | 12.30 | 12.30 | 3,083,977 | -0.13(-1.04%) |
Sep 24, 2018 | 12.59 | 12.59 | 12.40 | 12.43 | 1,713,750 | -0.15(-1.19%) |
Sep 21, 2018 | 12.65 | 12.67 | 12.54 | 12.58 | 2,505,907 | -0.03(-0.27%) |
Sep 20, 2018 | 12.64 | 12.68 | 12.55 | 12.61 | 6,627,111 | +0.08(+0.65%) |
Sep 19, 2018 | 12.12 | 12.59 | 12.08 | 12.53 | 3,563,221 | +0.43(+3.53%) |
Sep 18, 2018 | 12.05 | 12.15 | 12.01 | 12.10 | 1,995,150 | +0.12(+0.96%) |
Sep 17, 2018 | 12.03 | 12.17 | 11.97 | 11.99 | 2,126,618 | -0.02(-0.17%) |
Sep 14, 2018 | 11.94 | 12.04 | 11.90 | 12.01 | 2,002,456 | +0.09(+0.74%) |
Sep 13, 2018 | 11.89 | 11.98 | 11.87 | 11.92 | 2,567,075 | +0.07(+0.63%) |
Sep 12, 2018 | 12.04 | 12.08 | 11.83 | 11.85 | 3,233,175 | -0.20(-1.63%) |
Sep 11, 2018 | 11.98 | 12.05 | 11.92 | 12.04 | 1,442,200 | +0.02(+0.17%) |
Sep 10, 2018 | 12.01 | 12.12 | 11.99 | 12.02 | 2,280,211 | +0.04(+0.34%) |
Sep 07, 2018 | 12.00 | 12.02 | 11.88 | 11.98 | 2,851,072 | -0.05(-0.39%) |
Sep 06, 2018 | 12.14 | 12.19 | 11.98 | 12.03 | 2,358,689 | -0.11(-0.89%) |
Sep 05, 2018 | 12.16 | 12.28 | 12.11 | 12.14 | 4,078,607 | -0.03(-0.22%) |
Sep 04, 2018 | 12.32 | 12.34 | 12.09 | 12.17 | 2,682,680 | -0.25(-2.02%) |
Aug 31, 2018 | 12.42 | 12.42 | 12.42 | 0 | -0.24(-1.88%) | |
Aug 30, 2018 | 12.68 | 12.70 | 12.59 | 12.65 | 1,852,501 | -0.08(-0.64%) |
Aug 29, 2018 | 12.72 | 12.77 | 12.62 | 12.74 | 1,676,846 | +0.06(+0.48%) |
Aug 28, 2018 | 12.82 | 12.86 | 12.67 | 12.67 | 2,623,719 | -0.03(-0.21%) |
Aug 27, 2018 | 12.59 | 12.77 | 12.57 | 12.70 | 1,694,948 | +0.19(+1.52%) |
Aug 24, 2018 | 12.50 | 12.63 | 12.48 | 12.51 | 1,468,939 | +0.09(+0.71%) |
Aug 23, 2018 | 12.47 | 12.57 | 12.41 | 12.42 | 2,731,827 | -0.12(-0.97%) |
Aug 22, 2018 | 12.59 | 12.61 | 12.53 | 12.55 | 2,112,722 | -0.03(-0.22%) |
Aug 21, 2018 | 12.59 | 12.68 | 12.57 | 12.57 | 1,942,147 | -0.02(-0.16%) |
Aug 20, 2018 | 12.61 | 12.66 | 12.52 | 12.59 | 3,096,833 | +0.00(+0.00%) |
Aug 17, 2018 | 12.59 | 12.63 | 12.51 | 12.59 | 1,810,106 | +0.09(+0.75%) |
Aug 16, 2018 | 12.45 | 12.64 | 12.45 | 12.50 | 2,168,456 | +0.08(+0.65%) |
Aug 15, 2018 | 12.41 | 12.47 | 12.28 | 12.42 | 2,765,869 | -0.15(-1.17%) |
Aug 14, 2018 | 12.25 | 12.57 | 12.25 | 12.57 | 3,254,771 | +0.35(+2.85%) |
Aug 13, 2018 | 12.22 | 12.32 | 12.17 | 12.22 | 2,843,287 | +0.00(+0.00%) |
Aug 10, 2018 | 12.27 | 12.28 | 12.09 | 12.22 | 2,754,529 | -0.12(-0.98%) |
Aug 09, 2018 | 12.22 | 12.35 | 12.08 | 12.34 | 4,053,970 | +0.23(+1.88%) |
Aug 08, 2018 | 12.00 | 12.15 | 11.98 | 12.11 | 2,275,228 | +0.12(+1.01%) |
Aug 07, 2018 | 12.16 | 12.26 | 11.98 | 11.99 | 4,260,409 | -0.01(-0.06%) |
Aug 06, 2018 | 12.18 | 12.23 | 11.98 | 12.00 | 3,846,124 | -0.17(-1.43%) |
Aug 03, 2018 | 12.24 | 12.26 | 12.17 | 12.17 | 6,577,556 | -0.07(-0.60%) |
Aug 02, 2018 | 12.32 | 12.32 | 12.07 | 12.24 | 2,936,163 | -0.17(-1.35%) |