Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.45 | 11.54 | 11.20 | 11.26 | 97,914 | -0.21(-1.79%) |
Oct 30, 2018 | 11.36 | 11.51 | 11.11 | 11.47 | 96,129 | +0.11(+0.98%) |
Oct 29, 2018 | 11.32 | 11.42 | 11.11 | 11.36 | 186,774 | +0.14(+1.22%) |
Oct 26, 2018 | 11.24 | 11.73 | 11.18 | 11.22 | 105,309 | -0.08(-0.68%) |
Oct 25, 2018 | 12.06 | 12.11 | 11.28 | 11.30 | 205,202 | -0.68(-5.71%) |
Oct 24, 2018 | 12.66 | 12.76 | 11.85 | 11.98 | 165,562 | -0.73(-5.78%) |
Oct 23, 2018 | 12.89 | 12.99 | 12.61 | 12.72 | 99,948 | -0.25(-1.91%) |
Oct 22, 2018 | 13.21 | 13.24 | 12.65 | 12.96 | 145,889 | -0.26(-1.94%) |
Oct 19, 2018 | 13.49 | 13.49 | 13.16 | 13.22 | 37,209 | -0.24(-1.78%) |
Oct 18, 2018 | 13.53 | 13.67 | 13.26 | 13.46 | 51,757 | -0.21(-1.56%) |
Oct 17, 2018 | 13.63 | 13.69 | 13.43 | 13.67 | 44,506 | -0.03(-0.19%) |
Oct 16, 2018 | 13.72 | 13.79 | 13.55 | 13.70 | 233,240 | +0.00(+0.00%) |
Oct 15, 2018 | 13.80 | 13.89 | 13.67 | 13.70 | 168,822 | -0.10(-0.74%) |
Oct 12, 2018 | 13.73 | 13.95 | 13.58 | 13.80 | 59,909 | +0.18(+1.32%) |
Oct 11, 2018 | 13.69 | 13.80 | 13.28 | 13.62 | 129,197 | -0.09(-0.69%) |
Oct 10, 2018 | 14.53 | 14.59 | 13.67 | 13.72 | 90,567 | -0.76(-5.25%) |
Oct 09, 2018 | 14.52 | 14.60 | 14.15 | 14.48 | 77,577 | -0.03(-0.18%) |
Oct 08, 2018 | 14.61 | 14.68 | 14.43 | 14.50 | 39,299 | +0.03(+0.24%) |
Oct 05, 2018 | 14.37 | 14.57 | 14.22 | 14.47 | 125,435 | +0.18(+1.26%) |
Oct 04, 2018 | 14.18 | 14.46 | 14.04 | 14.29 | 218,508 | +0.15(+1.03%) |
Oct 03, 2018 | 13.84 | 14.30 | 13.84 | 14.14 | 116,971 | +0.23(+1.66%) |
Oct 02, 2018 | 13.79 | 13.96 | 13.71 | 13.91 | 66,133 | +0.13(+0.93%) |
Oct 01, 2018 | 14.23 | 14.38 | 13.65 | 13.79 | 162,343 | -0.48(-3.36%) |
Sep 28, 2018 | 14.24 | 14.40 | 14.11 | 14.26 | 36,156 | -0.04(-0.30%) |
Sep 27, 2018 | 14.15 | 14.37 | 14.11 | 14.31 | 20,269 | +0.12(+0.84%) |
Sep 26, 2018 | 14.27 | 14.27 | 13.85 | 14.19 | 67,158 | -0.03(-0.24%) |
Sep 25, 2018 | 14.41 | 14.49 | 14.14 | 14.22 | 38,337 | -0.16(-1.13%) |
Sep 24, 2018 | 14.18 | 14.45 | 14.11 | 14.38 | 92,458 | +0.13(+0.90%) |
Sep 21, 2018 | 14.24 | 14.38 | 14.11 | 14.26 | 78,982 | +0.03(+0.24%) |
Sep 20, 2018 | 13.98 | 14.37 | 13.98 | 14.22 | 80,326 | +0.03(+0.24%) |
Sep 19, 2018 | 13.98 | 14.44 | 13.96 | 14.19 | 37,883 | -0.05(-0.36%) |
Sep 18, 2018 | 13.89 | 14.36 | 13.89 | 14.24 | 90,710 | +0.37(+2.65%) |
Sep 17, 2018 | 13.76 | 13.98 | 13.76 | 13.87 | 64,675 | +0.03(+0.25%) |
Sep 14, 2018 | 13.91 | 14.38 | 13.61 | 13.84 | 59,441 | -0.01(-0.06%) |
Sep 13, 2018 | 13.80 | 13.96 | 13.77 | 13.84 | 20,781 | +0.16(+1.19%) |
Sep 12, 2018 | 13.85 | 13.96 | 13.66 | 13.68 | 50,879 | -0.17(-1.23%) |
Sep 11, 2018 | 13.79 | 13.91 | 13.67 | 13.85 | 52,932 | +0.01(+0.06%) |
Sep 10, 2018 | 13.79 | 13.90 | 13.74 | 13.84 | 41,748 | +0.01(+0.06%) |
Sep 07, 2018 | 13.74 | 13.87 | 13.68 | 13.84 | 25,040 | +0.08(+0.56%) |
Sep 06, 2018 | 13.90 | 13.99 | 13.68 | 13.76 | 15,468 | -0.09(-0.68%) |
Sep 05, 2018 | 13.63 | 13.99 | 13.63 | 13.85 | 20,183 | +0.08(+0.56%) |
Sep 04, 2018 | 13.63 | 13.84 | 13.63 | 13.78 | 20,527 | +0.09(+0.62%) |
Aug 31, 2018 | 13.69 | 13.69 | 13.69 | 0 | -0.07(-0.50%) | |
Aug 30, 2018 | 13.83 | 14.02 | 13.76 | 13.76 | 51,406 | -0.04(-0.31%) |
Aug 29, 2018 | 13.81 | 14.01 | 13.76 | 13.80 | 38,338 | +0.00(+0.00%) |
Aug 28, 2018 | 13.87 | 14.01 | 13.76 | 13.80 | 30,438 | -0.07(-0.49%) |
Aug 27, 2018 | 13.90 | 14.08 | 13.75 | 13.87 | 64,370 | +0.08(+0.56%) |
Aug 24, 2018 | 13.67 | 13.88 | 13.55 | 13.79 | 35,103 | +0.22(+1.64%) |
Aug 23, 2018 | 13.67 | 13.71 | 13.54 | 13.57 | 43,123 | -0.06(-0.44%) |
Aug 22, 2018 | 13.79 | 13.84 | 13.55 | 13.63 | 35,171 | -0.08(-0.56%) |
Aug 21, 2018 | 13.38 | 13.90 | 13.38 | 13.71 | 30,758 | +0.29(+2.17%) |
Aug 20, 2018 | 13.71 | 13.79 | 13.41 | 13.42 | 80,551 | -0.19(-1.38%) |
Aug 17, 2018 | 13.39 | 13.75 | 13.30 | 13.61 | 34,869 | +0.24(+1.79%) |
Aug 16, 2018 | 13.16 | 13.42 | 13.16 | 13.37 | 55,770 | +0.19(+1.43%) |
Aug 15, 2018 | 13.36 | 13.36 | 12.97 | 13.18 | 93,600 | -0.14(-1.08%) |
Aug 14, 2018 | 13.36 | 13.45 | 13.23 | 13.32 | 65,294 | -0.04(-0.32%) |
Aug 13, 2018 | 13.42 | 13.53 | 13.15 | 13.36 | 81,180 | -0.10(-0.75%) |
Aug 10, 2018 | 13.63 | 13.69 | 13.39 | 13.47 | 65,648 | -0.27(-1.97%) |
Aug 09, 2018 | 13.64 | 13.77 | 13.56 | 13.74 | 73,077 | +0.06(+0.43%) |
Aug 08, 2018 | 13.68 | 13.72 | 13.45 | 13.68 | 43,540 | +0.12(+0.87%) |
Aug 07, 2018 | 13.58 | 13.82 | 13.43 | 13.56 | 47,433 | -0.01(-0.06%) |
Aug 06, 2018 | 13.20 | 13.75 | 13.20 | 13.57 | 166,530 | +0.32(+2.43%) |
Aug 03, 2018 | 13.08 | 13.51 | 13.00 | 13.25 | 108,155 | +0.25(+1.89%) |
Aug 02, 2018 | 13.53 | 13.55 | 12.94 | 13.00 | 180,818 | -0.50(-3.70%) |