Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.57 | 12.77 | 12.56 | 12.68 | 65,455 | +0.46(+3.75%) |
Oct 30, 2018 | 12.04 | 12.22 | 12.00 | 12.22 | 37,648 | +0.16(+1.32%) |
Oct 29, 2018 | 12.34 | 12.34 | 11.94 | 12.06 | 85,843 | -0.36(-2.87%) |
Oct 26, 2018 | 12.33 | 12.51 | 12.23 | 12.42 | 41,640 | -0.15(-1.19%) |
Oct 25, 2018 | 12.35 | 12.62 | 12.35 | 12.57 | 11,745 | +0.31(+2.52%) |
Oct 24, 2018 | 12.48 | 12.54 | 12.26 | 12.26 | 169,525 | -0.40(-3.18%) |
Oct 23, 2018 | 12.58 | 12.69 | 12.38 | 12.66 | 55,369 | -0.37(-2.80%) |
Oct 22, 2018 | 12.93 | 13.15 | 12.93 | 13.03 | 31,409 | +0.46(+3.65%) |
Oct 19, 2018 | 12.68 | 12.78 | 12.56 | 12.57 | 20,820 | +0.07(+0.60%) |
Oct 18, 2018 | 12.66 | 12.72 | 12.44 | 12.49 | 88,584 | -0.34(-2.63%) |
Oct 17, 2018 | 12.85 | 12.88 | 12.79 | 12.83 | 21,508 | -0.13(-1.01%) |
Oct 16, 2018 | 12.75 | 12.96 | 12.75 | 12.96 | 31,295 | +0.15(+1.17%) |
Oct 15, 2018 | 12.86 | 12.86 | 12.73 | 12.81 | 111,156 | -0.25(-1.93%) |
Oct 12, 2018 | 12.95 | 13.11 | 12.92 | 13.07 | 26,692 | +0.36(+2.80%) |
Oct 11, 2018 | 12.61 | 12.83 | 12.55 | 12.71 | 142,593 | -0.03(-0.22%) |
Oct 10, 2018 | 13.07 | 13.10 | 12.74 | 12.74 | 90,511 | -0.43(-3.27%) |
Oct 09, 2018 | 13.09 | 13.25 | 13.09 | 13.17 | 43,129 | -0.15(-1.12%) |
Oct 08, 2018 | 13.22 | 13.36 | 13.20 | 13.32 | 40,826 | -0.23(-1.73%) |
Oct 05, 2018 | 13.75 | 13.75 | 13.48 | 13.55 | 76,020 | -0.13(-0.96%) |
Oct 04, 2018 | 13.82 | 13.88 | 13.64 | 13.68 | 89,451 | -0.32(-2.27%) |
Oct 03, 2018 | 14.06 | 14.12 | 13.97 | 14.00 | 52,743 | -0.02(-0.13%) |
Oct 02, 2018 | 14.13 | 14.13 | 13.96 | 14.02 | 75,990 | -0.41(-2.86%) |
Oct 01, 2018 | 14.59 | 14.59 | 14.41 | 14.43 | 16,599 | -0.03(-0.19%) |
Sep 28, 2018 | 14.40 | 14.52 | 14.40 | 14.46 | 11,317 | +0.07(+0.46%) |
Sep 27, 2018 | 14.49 | 14.49 | 14.37 | 14.40 | 15,007 | -0.09(-0.65%) |
Sep 26, 2018 | 14.46 | 14.59 | 14.46 | 14.49 | 22,274 | +0.07(+0.45%) |
Sep 25, 2018 | 14.45 | 14.52 | 14.42 | 14.42 | 9,275 | +0.04(+0.26%) |
Sep 24, 2018 | 14.45 | 14.45 | 14.38 | 14.39 | 15,548 | -0.39(-2.66%) |
Sep 21, 2018 | 14.86 | 14.87 | 14.75 | 14.78 | 31,817 | +0.31(+2.14%) |
Sep 20, 2018 | 14.51 | 14.51 | 14.38 | 14.47 | 35,648 | +0.18(+1.24%) |
Sep 19, 2018 | 14.05 | 14.31 | 14.05 | 14.29 | 19,581 | +0.43(+3.11%) |
Sep 18, 2018 | 13.77 | 13.88 | 13.73 | 13.86 | 73,479 | +0.15(+1.09%) |
Sep 17, 2018 | 13.86 | 13.86 | 13.71 | 13.71 | 354,092 | -0.17(-1.21%) |
Sep 14, 2018 | 13.96 | 14.03 | 13.84 | 13.88 | 23,275 | +0.03(+0.20%) |
Sep 13, 2018 | 13.86 | 14.00 | 13.82 | 13.85 | 70,831 | +0.23(+1.72%) |
Sep 12, 2018 | 13.42 | 13.65 | 13.27 | 13.62 | 135,070 | +0.05(+0.34%) |
Sep 11, 2018 | 13.38 | 13.59 | 13.34 | 13.57 | 102,191 | -0.22(-1.63%) |
Sep 10, 2018 | 14.04 | 14.04 | 13.77 | 13.80 | 126,074 | -0.33(-2.32%) |
Sep 07, 2018 | 14.07 | 14.22 | 14.07 | 14.12 | 32,137 | -0.05(-0.33%) |
Sep 06, 2018 | 14.38 | 14.38 | 14.13 | 14.17 | 356,514 | -0.21(-1.43%) |
Sep 05, 2018 | 14.54 | 14.55 | 14.36 | 14.38 | 165,260 | -0.38(-2.60%) |
Sep 04, 2018 | 14.82 | 14.89 | 14.71 | 14.76 | 35,242 | -0.28(-1.87%) |
Aug 31, 2018 | 15.04 | 15.04 | 15.04 | 0 | +0.03(+0.19%) | |
Aug 30, 2018 | 15.24 | 15.24 | 14.99 | 15.01 | 146,116 | -0.36(-2.32%) |
Aug 29, 2018 | 15.15 | 15.41 | 15.15 | 15.37 | 18,951 | +0.21(+1.36%) |
Aug 28, 2018 | 15.28 | 15.31 | 15.14 | 15.16 | 63,801 | -0.08(-0.55%) |
Aug 27, 2018 | 15.06 | 15.27 | 14.99 | 15.25 | 62,486 | +0.43(+2.91%) |
Aug 24, 2018 | 14.81 | 14.93 | 14.77 | 14.82 | 25,624 | +0.10(+0.70%) |
Aug 23, 2018 | 14.98 | 14.99 | 14.70 | 14.71 | 53,597 | -0.26(-1.75%) |
Aug 22, 2018 | 14.91 | 14.99 | 14.91 | 14.98 | 22,811 | +0.08(+0.57%) |
Aug 21, 2018 | 14.89 | 14.99 | 14.85 | 14.89 | 53,221 | +0.22(+1.53%) |
Aug 20, 2018 | 14.53 | 14.68 | 14.52 | 14.67 | 169,371 | +0.10(+0.71%) |
Aug 17, 2018 | 14.45 | 14.60 | 14.31 | 14.56 | 67,799 | +0.12(+0.84%) |
Aug 16, 2018 | 14.39 | 14.53 | 14.39 | 14.44 | 91,650 | +0.22(+1.58%) |
Aug 15, 2018 | 14.23 | 14.27 | 14.10 | 14.22 | 5,361,747 | -0.47(-3.19%) |
Aug 14, 2018 | 14.80 | 14.80 | 14.64 | 14.69 | 157,212 | -0.30(-2.00%) |
Aug 13, 2018 | 15.00 | 15.09 | 14.95 | 14.99 | 91,668 | -0.18(-1.17%) |
Aug 10, 2018 | 15.28 | 15.28 | 15.12 | 15.16 | 101,004 | -0.21(-1.34%) |
Aug 09, 2018 | 15.24 | 15.45 | 15.24 | 15.37 | 42,074 | +0.26(+1.74%) |
Aug 08, 2018 | 15.23 | 15.24 | 15.06 | 15.11 | 113,929 | -0.21(-1.35%) |
Aug 07, 2018 | 15.22 | 15.38 | 15.22 | 15.31 | 377,499 | +0.26(+1.74%) |
Aug 06, 2018 | 14.99 | 15.08 | 14.92 | 15.05 | 245,791 | -0.13(-0.86%) |
Aug 03, 2018 | 15.21 | 15.27 | 15.13 | 15.18 | 2,121,739 | -0.26(-1.70%) |
Aug 02, 2018 | 15.41 | 15.45 | 15.24 | 15.44 | 2,750,897 | -0.24(-1.55%) |