Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.12 | 10.26 | 9.935 | 9.953 | 6,176,710 | -0.16(-1.61%) |
Oct 30, 2018 | 9.673 | 10.15 | 9.637 | 10.12 | 7,320,531 | +0.46(+4.78%) |
Oct 29, 2018 | 9.917 | 10.08 | 9.596 | 9.655 | 10,207,080 | -0.24(-2.47%) |
Oct 26, 2018 | 9.582 | 9.994 | 9.361 | 9.899 | 12,498,862 | +0.40(+4.19%) |
Oct 25, 2018 | 9.474 | 9.836 | 9.411 | 9.501 | 12,502,138 | -0.04(-0.38%) |
Oct 24, 2018 | 9.564 | 10.02 | 9.352 | 9.537 | 17,247,904 | -0.04(-0.38%) |
Oct 23, 2018 | 10.54 | 10.54 | 9.076 | 9.573 | 25,603,254 | -1.56(-14.04%) |
Oct 22, 2018 | 11.54 | 11.54 | 11.05 | 11.14 | 5,822,859 | -0.35(-3.07%) |
Oct 19, 2018 | 11.54 | 11.63 | 11.40 | 11.49 | 3,006,297 | -0.05(-0.39%) |
Oct 18, 2018 | 11.57 | 11.68 | 11.33 | 11.54 | 4,128,774 | -0.15(-1.31%) |
Oct 17, 2018 | 11.75 | 11.78 | 11.51 | 11.69 | 3,165,594 | -0.12(-1.00%) |
Oct 16, 2018 | 11.44 | 11.83 | 11.40 | 11.81 | 4,408,048 | +0.41(+3.57%) |
Oct 15, 2018 | 11.38 | 11.55 | 11.38 | 11.40 | 2,836,468 | -0.05(-0.39%) |
Oct 12, 2018 | 11.63 | 11.64 | 11.26 | 11.44 | 4,478,086 | -0.06(-0.55%) |
Oct 11, 2018 | 11.50 | 11.66 | 11.41 | 11.51 | 4,636,402 | +0.01(+0.08%) |
Oct 10, 2018 | 11.79 | 11.86 | 11.49 | 11.50 | 6,047,115 | -0.38(-3.20%) |
Oct 09, 2018 | 12.14 | 12.16 | 11.72 | 11.88 | 7,474,734 | -0.35(-2.88%) |
Oct 08, 2018 | 12.44 | 12.46 | 12.15 | 12.23 | 3,815,647 | -0.23(-1.81%) |
Oct 05, 2018 | 12.50 | 12.65 | 12.38 | 12.46 | 3,507,734 | -0.12(-0.93%) |
Oct 04, 2018 | 12.45 | 12.58 | 12.33 | 12.57 | 2,278,830 | +0.12(+0.94%) |
Oct 03, 2018 | 12.76 | 12.79 | 12.44 | 12.46 | 5,172,790 | -0.25(-1.99%) |
Oct 02, 2018 | 12.70 | 12.78 | 12.62 | 12.71 | 1,663,990 | +0.01(+0.07%) |
Oct 01, 2018 | 12.74 | 12.79 | 12.65 | 12.70 | 1,752,866 | +0.04(+0.29%) |
Sep 28, 2018 | 12.66 | 12.73 | 12.58 | 12.67 | 3,444,239 | +0.01(+0.07%) |
Sep 27, 2018 | 12.77 | 12.80 | 12.65 | 12.66 | 2,371,487 | -0.08(-0.64%) |
Sep 26, 2018 | 12.70 | 13.00 | 12.66 | 12.74 | 2,835,565 | +0.04(+0.29%) |
Sep 25, 2018 | 12.97 | 13.09 | 12.66 | 12.70 | 4,265,445 | -0.28(-2.16%) |
Sep 24, 2018 | 13.25 | 13.31 | 12.90 | 12.98 | 3,745,189 | -0.30(-2.25%) |
Sep 21, 2018 | 13.38 | 13.38 | 13.21 | 13.28 | 2,830,634 | -0.08(-0.61%) |
Sep 20, 2018 | 13.39 | 13.41 | 13.17 | 13.36 | 2,018,139 | +0.05(+0.34%) |
Sep 19, 2018 | 13.32 | 13.43 | 13.30 | 13.32 | 2,865,163 | +0.04(+0.27%) |
Sep 18, 2018 | 13.00 | 13.33 | 12.95 | 13.28 | 3,619,759 | +0.34(+2.66%) |
Sep 17, 2018 | 13.04 | 13.14 | 12.92 | 12.94 | 1,969,070 | -0.12(-0.90%) |
Sep 14, 2018 | 12.88 | 13.11 | 12.85 | 13.05 | 2,241,808 | +0.14(+1.12%) |
Sep 13, 2018 | 12.80 | 12.95 | 12.77 | 12.91 | 2,329,890 | +0.20(+1.60%) |
Sep 12, 2018 | 12.71 | 12.77 | 12.67 | 12.71 | 5,791,802 | +0.00(+0.00%) |
Sep 11, 2018 | 12.77 | 12.83 | 12.65 | 12.71 | 4,016,342 | -0.10(-0.77%) |
Sep 10, 2018 | 12.72 | 12.83 | 12.71 | 12.80 | 2,245,720 | +0.10(+0.78%) |
Sep 07, 2018 | 12.89 | 12.89 | 12.70 | 12.71 | 2,139,781 | -0.19(-1.46%) |
Sep 06, 2018 | 13.09 | 13.16 | 12.87 | 12.89 | 3,297,435 | -0.21(-1.58%) |
Sep 05, 2018 | 12.71 | 13.17 | 12.64 | 13.10 | 5,566,963 | +0.37(+2.90%) |
Sep 04, 2018 | 12.74 | 12.89 | 12.63 | 12.73 | 5,132,276 | -0.05(-0.42%) |
Aug 31, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.08(+0.64%) | |
Aug 30, 2018 | 12.93 | 12.93 | 12.70 | 12.71 | 3,350,028 | -0.23(-1.81%) |
Aug 29, 2018 | 12.89 | 12.97 | 12.79 | 12.94 | 2,624,618 | +0.04(+0.35%) |
Aug 28, 2018 | 13.04 | 13.07 | 12.86 | 12.89 | 3,008,672 | -0.06(-0.49%) |
Aug 27, 2018 | 12.97 | 13.15 | 12.91 | 12.96 | 2,371,021 | +0.04(+0.35%) |
Aug 24, 2018 | 12.80 | 12.92 | 12.72 | 12.91 | 1,435,158 | +0.16(+1.27%) |
Aug 23, 2018 | 12.68 | 12.79 | 12.55 | 12.75 | 2,958,640 | +0.06(+0.50%) |
Aug 22, 2018 | 12.89 | 12.90 | 12.68 | 12.69 | 2,365,041 | -0.21(-1.60%) |
Aug 21, 2018 | 12.90 | 12.97 | 12.80 | 12.89 | 3,615,045 | +0.03(+0.21%) |
Aug 20, 2018 | 12.80 | 12.93 | 12.69 | 12.87 | 4,979,557 | +0.12(+0.92%) |
Aug 17, 2018 | 12.81 | 12.87 | 12.74 | 12.75 | 2,652,123 | -0.08(-0.63%) |
Aug 16, 2018 | 12.87 | 12.89 | 12.76 | 12.83 | 3,246,440 | +0.00(+0.00%) |
Aug 15, 2018 | 12.87 | 12.91 | 12.65 | 12.83 | 3,658,445 | -0.04(-0.28%) |
Aug 14, 2018 | 12.71 | 12.88 | 12.70 | 12.87 | 3,056,187 | +0.17(+1.35%) |
Aug 13, 2018 | 12.83 | 12.83 | 12.53 | 12.70 | 4,716,958 | -0.09(-0.70%) |
Aug 10, 2018 | 12.81 | 12.82 | 12.69 | 12.79 | 3,843,510 | -0.11(-0.84%) |
Aug 09, 2018 | 12.97 | 13.06 | 12.88 | 12.89 | 4,757,542 | -0.07(-0.55%) |
Aug 08, 2018 | 13.08 | 13.15 | 12.91 | 12.97 | 1,700,486 | -0.09(-0.69%) |
Aug 07, 2018 | 12.90 | 13.16 | 12.90 | 13.06 | 2,665,010 | +0.15(+1.18%) |
Aug 06, 2018 | 12.95 | 13.08 | 12.87 | 12.90 | 4,130,729 | -0.05(-0.42%) |
Aug 03, 2018 | 12.80 | 13.00 | 12.74 | 12.96 | 2,759,218 | +0.14(+1.12%) |
Aug 02, 2018 | 12.65 | 12.85 | 12.60 | 12.81 | 3,569,390 | +0.03(+0.21%) |