Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.57 | 13.06 | 12.48 | 12.67 | 1,972,740 | +0.32(+2.59%) |
Oct 30, 2018 | 12.49 | 12.98 | 12.27 | 12.35 | 1,810,253 | -0.22(-1.75%) |
Oct 29, 2018 | 13.36 | 13.50 | 12.26 | 12.57 | 1,409,748 | -0.58(-4.41%) |
Oct 26, 2018 | 12.48 | 13.35 | 12.41 | 13.15 | 1,594,600 | +0.43(+3.38%) |
Oct 25, 2018 | 13.00 | 13.35 | 12.37 | 12.72 | 2,420,905 | +0.37(+3.00%) |
Oct 24, 2018 | 13.44 | 13.70 | 12.32 | 12.35 | 2,290,730 | -1.05(-7.84%) |
Oct 23, 2018 | 12.79 | 13.83 | 12.66 | 13.40 | 1,677,894 | +0.34(+2.60%) |
Oct 22, 2018 | 13.87 | 13.89 | 12.95 | 13.06 | 2,161,791 | -0.83(-5.98%) |
Oct 19, 2018 | 14.26 | 14.58 | 13.86 | 13.89 | 1,405,700 | -0.30(-2.11%) |
Oct 18, 2018 | 14.66 | 14.73 | 14.04 | 14.19 | 1,095,686 | -0.45(-3.07%) |
Oct 17, 2018 | 14.67 | 14.82 | 14.17 | 14.64 | 1,032,666 | -0.15(-1.01%) |
Oct 16, 2018 | 14.07 | 14.86 | 13.92 | 14.79 | 1,467,276 | +0.91(+6.56%) |
Oct 15, 2018 | 13.97 | 14.14 | 13.56 | 13.88 | 1,361,394 | -0.12(-0.86%) |
Oct 12, 2018 | 14.08 | 14.58 | 13.76 | 14.00 | 1,691,900 | +0.26(+1.89%) |
Oct 11, 2018 | 13.79 | 14.23 | 13.31 | 13.74 | 1,683,171 | -0.08(-0.58%) |
Oct 10, 2018 | 14.24 | 14.41 | 13.80 | 13.82 | 1,583,394 | -0.19(-1.36%) |
Oct 09, 2018 | 14.14 | 14.44 | 13.90 | 14.01 | 1,347,150 | -0.21(-1.48%) |
Oct 08, 2018 | 14.72 | 14.82 | 13.89 | 14.22 | 1,575,828 | -0.58(-3.92%) |
Oct 05, 2018 | 14.89 | 15.36 | 14.40 | 14.80 | 1,367,200 | -0.01(-0.07%) |
Oct 04, 2018 | 15.17 | 15.17 | 14.63 | 14.81 | 1,596,781 | -0.51(-3.36%) |
Oct 03, 2018 | 15.09 | 15.60 | 14.82 | 15.32 | 1,762,615 | +0.31(+2.10%) |
Oct 02, 2018 | 16.60 | 16.75 | 14.85 | 15.01 | 3,163,350 | -1.59(-9.58%) |
Oct 01, 2018 | 16.95 | 17.19 | 16.47 | 16.60 | 1,647,305 | -0.35(-2.06%) |
Sep 28, 2018 | 16.85 | 17.35 | 16.70 | 16.95 | 1,387,000 | +0.05(+0.30%) |
Sep 27, 2018 | 16.20 | 17.00 | 16.17 | 16.90 | 1,609,728 | +0.70(+4.32%) |
Sep 26, 2018 | 16.75 | 16.75 | 16.20 | 16.20 | 974,621 | -0.45(-2.70%) |
Sep 25, 2018 | 16.10 | 16.90 | 16.00 | 16.65 | 1,493,149 | +0.60(+3.74%) |
Sep 24, 2018 | 15.75 | 16.20 | 15.55 | 16.05 | 1,317,388 | +0.30(+1.90%) |
Sep 21, 2018 | 15.85 | 16.00 | 15.40 | 15.75 | 2,136,200 | -0.20(-1.25%) |
Sep 20, 2018 | 15.35 | 15.95 | 15.35 | 15.95 | 1,971,475 | +0.60(+3.91%) |
Sep 19, 2018 | 15.10 | 15.55 | 15.09 | 15.35 | 1,366,440 | +0.15(+0.99%) |
Sep 18, 2018 | 14.70 | 15.35 | 14.70 | 15.20 | 1,640,444 | +0.50(+3.40%) |
Sep 17, 2018 | 14.85 | 14.95 | 14.40 | 14.70 | 1,610,713 | -0.15(-1.01%) |
Sep 14, 2018 | 14.70 | 15.00 | 14.60 | 14.85 | 1,382,100 | +0.10(+0.68%) |
Sep 13, 2018 | 14.40 | 14.90 | 14.32 | 14.75 | 1,698,054 | +0.30(+2.08%) |
Sep 12, 2018 | 14.55 | 14.75 | 14.30 | 14.45 | 1,844,173 | -0.25(-1.70%) |
Sep 11, 2018 | 14.50 | 15.00 | 14.30 | 14.70 | 1,736,032 | +0.05(+0.34%) |
Sep 10, 2018 | 14.00 | 14.85 | 13.85 | 14.65 | 3,878,485 | +0.90(+6.55%) |
Sep 07, 2018 | 13.20 | 13.75 | 12.75 | 13.75 | 3,108,200 | +0.70(+5.36%) |
Sep 06, 2018 | 14.90 | 15.20 | 12.60 | 13.05 | 7,270,137 | -1.50(-10.31%) |
Sep 05, 2018 | 16.80 | 17.35 | 14.30 | 14.55 | 12,574,385 | -4.50(-23.62%) |
Sep 04, 2018 | 18.85 | 19.25 | 17.90 | 19.05 | 5,645,482 | +0.80(+4.38%) |
Aug 31, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.10(+0.55%) | |
Aug 30, 2018 | 16.95 | 18.25 | 16.90 | 18.15 | 4,568,870 | +1.35(+8.04%) |
Aug 29, 2018 | 15.90 | 16.95 | 15.60 | 16.80 | 3,065,638 | +0.95(+5.99%) |
Aug 28, 2018 | 15.60 | 15.90 | 15.32 | 15.85 | 1,188,893 | +0.25(+1.60%) |
Aug 27, 2018 | 15.40 | 15.85 | 15.35 | 15.60 | 1,323,826 | +0.30(+1.96%) |
Aug 24, 2018 | 15.60 | 15.85 | 15.10 | 15.30 | 1,848,700 | -0.20(-1.29%) |
Aug 23, 2018 | 16.00 | 16.00 | 15.35 | 15.50 | 1,727,827 | -0.40(-2.52%) |
Aug 22, 2018 | 15.90 | 16.25 | 15.82 | 15.90 | 1,178,558 | +0.00(+0.00%) |
Aug 21, 2018 | 15.55 | 16.25 | 15.52 | 15.90 | 1,942,784 | +0.45(+2.91%) |
Aug 20, 2018 | 15.45 | 16.00 | 15.15 | 15.45 | 1,796,617 | +0.10(+0.65%) |
Aug 17, 2018 | 15.70 | 15.70 | 15.00 | 15.35 | 1,047,300 | -0.10(-0.65%) |
Aug 16, 2018 | 15.40 | 15.75 | 15.18 | 15.45 | 1,976,807 | +0.10(+0.65%) |
Aug 15, 2018 | 16.20 | 16.30 | 15.20 | 15.35 | 2,599,915 | -0.90(-5.54%) |
Aug 14, 2018 | 15.95 | 16.50 | 15.75 | 16.25 | 2,726,027 | +0.35(+2.20%) |
Aug 13, 2018 | 15.60 | 16.20 | 15.50 | 15.90 | 2,827,255 | +0.25(+1.60%) |
Aug 10, 2018 | 15.35 | 16.00 | 15.30 | 15.65 | 2,115,800 | +0.35(+2.29%) |
Aug 09, 2018 | 14.80 | 16.10 | 14.50 | 15.30 | 7,950,028 | +1.50(+10.87%) |
Aug 08, 2018 | 14.05 | 14.10 | 13.60 | 13.80 | 1,182,828 | -0.25(-1.78%) |
Aug 07, 2018 | 13.95 | 14.10 | 13.50 | 14.05 | 1,153,752 | +0.20(+1.44%) |
Aug 06, 2018 | 13.45 | 13.95 | 13.35 | 13.85 | 1,205,512 | +0.35(+2.59%) |
Aug 03, 2018 | 13.75 | 13.76 | 13.30 | 13.50 | 945,500 | -0.25(-1.82%) |
Aug 02, 2018 | 13.55 | 13.77 | 13.35 | 13.75 | 1,152,460 | +0.00(+0.00%) |