Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.96 | 12.06 | 11.62 | 11.63 | 470,827 | -0.07(-0.60%) |
Oct 30, 2018 | 11.99 | 12.46 | 11.60 | 11.70 | 400,835 | -0.51(-4.18%) |
Oct 29, 2018 | 12.94 | 13.00 | 12.14 | 12.21 | 372,213 | -0.60(-4.68%) |
Oct 26, 2018 | 12.00 | 13.15 | 11.73 | 12.81 | 852,500 | +1.58(+14.07%) |
Oct 25, 2018 | 11.25 | 11.51 | 10.97 | 11.23 | 633,520 | +0.13(+1.17%) |
Oct 24, 2018 | 11.95 | 12.01 | 11.07 | 11.10 | 767,825 | -0.85(-7.11%) |
Oct 23, 2018 | 11.83 | 12.08 | 11.55 | 11.95 | 478,895 | -0.23(-1.89%) |
Oct 22, 2018 | 12.31 | 12.33 | 12.02 | 12.18 | 439,062 | -0.12(-0.98%) |
Oct 19, 2018 | 12.34 | 12.63 | 12.20 | 12.30 | 274,500 | -0.02(-0.16%) |
Oct 18, 2018 | 12.43 | 12.62 | 12.27 | 12.32 | 216,872 | -0.23(-1.83%) |
Oct 17, 2018 | 12.33 | 12.58 | 12.19 | 12.55 | 196,374 | +0.20(+1.62%) |
Oct 16, 2018 | 12.24 | 12.36 | 11.99 | 12.35 | 322,735 | +0.25(+2.07%) |
Oct 15, 2018 | 12.50 | 12.52 | 12.08 | 12.10 | 339,390 | -0.45(-3.59%) |
Oct 12, 2018 | 12.91 | 12.91 | 12.15 | 12.55 | 613,400 | -0.16(-1.26%) |
Oct 11, 2018 | 13.94 | 13.94 | 12.70 | 12.71 | 354,424 | -1.39(-9.86%) |
Oct 10, 2018 | 14.20 | 14.45 | 14.03 | 14.10 | 521,034 | -0.15(-1.05%) |
Oct 09, 2018 | 14.32 | 14.48 | 14.06 | 14.25 | 335,091 | -0.17(-1.18%) |
Oct 08, 2018 | 14.49 | 14.52 | 14.20 | 14.42 | 141,920 | -0.14(-0.96%) |
Oct 05, 2018 | 14.65 | 14.80 | 14.39 | 14.56 | 215,700 | -0.19(-1.29%) |
Oct 04, 2018 | 14.90 | 15.01 | 14.59 | 14.75 | 134,963 | -0.17(-1.14%) |
Oct 03, 2018 | 14.96 | 15.12 | 14.67 | 14.92 | 190,693 | +0.10(+0.67%) |
Oct 02, 2018 | 14.84 | 15.06 | 14.66 | 14.82 | 138,190 | +0.00(+0.00%) |
Oct 01, 2018 | 14.88 | 15.16 | 14.58 | 14.82 | 242,925 | -0.05(-0.34%) |
Sep 28, 2018 | 14.59 | 14.94 | 14.59 | 14.87 | 142,600 | +0.22(+1.50%) |
Sep 27, 2018 | 14.66 | 14.80 | 14.48 | 14.65 | 142,868 | -0.04(-0.27%) |
Sep 26, 2018 | 14.95 | 14.95 | 14.48 | 14.69 | 221,834 | -0.23(-1.54%) |
Sep 25, 2018 | 14.42 | 15.05 | 14.42 | 14.92 | 236,021 | +0.58(+4.04%) |
Sep 24, 2018 | 14.48 | 14.61 | 14.15 | 14.34 | 131,120 | -0.17(-1.17%) |
Sep 21, 2018 | 15.05 | 15.27 | 14.45 | 14.51 | 380,500 | -0.52(-3.46%) |
Sep 20, 2018 | 15.28 | 15.32 | 14.94 | 15.03 | 168,382 | +0.04(+0.27%) |
Sep 19, 2018 | 14.83 | 15.41 | 14.74 | 14.99 | 266,225 | +0.25(+1.70%) |
Sep 18, 2018 | 14.43 | 14.77 | 14.43 | 14.74 | 267,541 | +0.45(+3.15%) |
Sep 17, 2018 | 14.15 | 14.53 | 14.15 | 14.29 | 250,116 | +0.13(+0.92%) |
Sep 14, 2018 | 14.05 | 14.38 | 13.96 | 14.16 | 180,800 | +0.12(+0.85%) |
Sep 13, 2018 | 14.00 | 14.10 | 13.73 | 14.04 | 253,763 | +0.19(+1.37%) |
Sep 12, 2018 | 13.62 | 14.00 | 13.57 | 13.85 | 159,069 | +0.26(+1.91%) |
Sep 11, 2018 | 13.30 | 13.62 | 13.15 | 13.59 | 141,887 | +0.11(+0.82%) |
Sep 10, 2018 | 13.67 | 13.79 | 13.39 | 13.48 | 201,623 | -0.11(-0.81%) |
Sep 07, 2018 | 13.65 | 13.67 | 13.41 | 13.59 | 275,800 | -0.14(-1.02%) |
Sep 06, 2018 | 14.02 | 14.06 | 13.69 | 13.73 | 297,748 | -0.20(-1.44%) |
Sep 05, 2018 | 13.91 | 14.08 | 13.71 | 13.93 | 386,776 | +0.00(+0.00%) |
Sep 04, 2018 | 13.86 | 14.08 | 13.67 | 13.93 | 327,498 | -0.08(-0.57%) |
Aug 31, 2018 | 14.01 | 14.01 | 14.01 | 0 | +0.10(+0.72%) | |
Aug 30, 2018 | 13.93 | 14.05 | 13.58 | 13.91 | 183,902 | -0.15(-1.07%) |
Aug 29, 2018 | 13.99 | 14.12 | 13.70 | 14.06 | 249,397 | +0.13(+0.93%) |
Aug 28, 2018 | 13.77 | 14.06 | 13.68 | 13.93 | 262,672 | +0.27(+1.98%) |
Aug 27, 2018 | 13.99 | 14.23 | 13.60 | 13.66 | 311,283 | -0.26(-1.87%) |
Aug 24, 2018 | 13.61 | 13.99 | 13.52 | 13.92 | 327,600 | +0.51(+3.80%) |
Aug 23, 2018 | 13.60 | 13.60 | 13.28 | 13.41 | 175,423 | -0.26(-1.90%) |
Aug 22, 2018 | 13.82 | 13.91 | 13.54 | 13.67 | 276,145 | -0.04(-0.29%) |
Aug 21, 2018 | 13.67 | 13.96 | 13.67 | 13.71 | 370,503 | +0.16(+1.18%) |
Aug 20, 2018 | 13.50 | 13.71 | 13.46 | 13.55 | 298,948 | +0.14(+1.04%) |
Aug 17, 2018 | 13.15 | 13.43 | 12.92 | 13.41 | 397,100 | +0.21(+1.59%) |
Aug 16, 2018 | 13.17 | 13.37 | 13.06 | 13.20 | 277,859 | +0.28(+2.17%) |
Aug 15, 2018 | 13.07 | 13.13 | 12.72 | 12.92 | 500,535 | -0.36(-2.71%) |
Aug 14, 2018 | 13.29 | 13.46 | 13.16 | 13.28 | 222,987 | +0.07(+0.53%) |
Aug 13, 2018 | 13.51 | 13.56 | 13.02 | 13.21 | 464,194 | -0.28(-2.08%) |
Aug 10, 2018 | 13.55 | 13.71 | 13.33 | 13.49 | 366,200 | -0.23(-1.68%) |
Aug 09, 2018 | 13.70 | 13.90 | 13.51 | 13.72 | 292,809 | +0.04(+0.29%) |
Aug 08, 2018 | 14.28 | 14.32 | 13.50 | 13.68 | 407,842 | -0.61(-4.27%) |
Aug 07, 2018 | 14.18 | 14.75 | 14.14 | 14.29 | 396,502 | +0.27(+1.93%) |
Aug 06, 2018 | 13.53 | 14.05 | 13.38 | 14.02 | 394,112 | +0.43(+3.16%) |
Aug 03, 2018 | 13.30 | 13.74 | 13.30 | 13.59 | 455,900 | +0.30(+2.26%) |
Aug 02, 2018 | 13.46 | 13.60 | 13.20 | 13.29 | 602,932 | -0.42(-3.06%) |