Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.38 | 12.48 | 12.28 | 12.30 | 11,116,181 | -0.09(-0.75%) |
Oct 30, 2018 | 12.14 | 12.42 | 12.13 | 12.39 | 9,388,694 | +0.25(+2.07%) |
Oct 29, 2018 | 12.26 | 12.35 | 12.03 | 12.14 | 5,842,864 | -0.03(-0.21%) |
Oct 26, 2018 | 12.26 | 12.31 | 12.06 | 12.16 | 7,948,881 | -0.13(-1.09%) |
Oct 25, 2018 | 12.27 | 12.36 | 12.16 | 12.30 | 9,178,658 | +0.03(+0.27%) |
Oct 24, 2018 | 12.42 | 12.51 | 12.26 | 12.26 | 9,232,481 | -0.04(-0.34%) |
Oct 23, 2018 | 12.50 | 12.56 | 12.17 | 12.31 | 9,665,636 | -0.24(-1.93%) |
Oct 22, 2018 | 12.56 | 12.66 | 12.53 | 12.55 | 5,603,135 | +0.03(+0.20%) |
Oct 19, 2018 | 12.44 | 12.57 | 12.41 | 12.52 | 10,131,546 | +0.15(+1.22%) |
Oct 18, 2018 | 12.58 | 12.65 | 12.30 | 12.37 | 9,091,812 | -0.23(-1.86%) |
Oct 17, 2018 | 12.86 | 12.87 | 12.58 | 12.61 | 6,124,546 | -0.23(-1.82%) |
Oct 16, 2018 | 12.43 | 12.86 | 12.42 | 12.84 | 9,503,713 | +0.43(+3.50%) |
Oct 15, 2018 | 12.35 | 12.54 | 12.32 | 12.41 | 5,587,614 | +0.16(+1.30%) |
Oct 12, 2018 | 12.09 | 12.27 | 12.01 | 12.25 | 7,388,622 | +0.18(+1.45%) |
Oct 11, 2018 | 12.43 | 12.52 | 11.96 | 12.07 | 8,747,262 | -0.28(-2.30%) |
Oct 10, 2018 | 12.32 | 12.63 | 12.31 | 12.36 | 9,206,696 | -0.03(-0.27%) |
Oct 09, 2018 | 12.37 | 12.42 | 12.30 | 12.39 | 9,119,078 | +0.04(+0.34%) |
Oct 08, 2018 | 12.31 | 12.39 | 12.23 | 12.35 | 7,533,342 | +0.09(+0.75%) |
Oct 05, 2018 | 12.17 | 12.30 | 12.12 | 12.26 | 7,135,525 | +0.13(+1.03%) |
Oct 04, 2018 | 12.14 | 12.15 | 11.96 | 12.13 | 5,850,028 | -0.02(-0.14%) |
Oct 03, 2018 | 12.11 | 12.31 | 11.99 | 12.15 | 9,825,710 | +0.08(+0.69%) |
Oct 02, 2018 | 11.81 | 12.11 | 11.80 | 12.06 | 9,927,948 | +0.32(+2.70%) |
Oct 01, 2018 | 11.70 | 11.82 | 11.60 | 11.75 | 8,405,459 | +0.04(+0.36%) |
Sep 28, 2018 | 11.45 | 11.71 | 11.44 | 11.70 | 6,672,032 | +0.25(+2.19%) |
Sep 27, 2018 | 11.39 | 11.51 | 11.33 | 11.45 | 5,017,042 | +0.08(+0.66%) |
Sep 26, 2018 | 11.51 | 11.51 | 11.32 | 11.38 | 6,569,917 | -0.08(-0.66%) |
Sep 25, 2018 | 11.45 | 11.52 | 11.28 | 11.45 | 12,269,539 | -0.05(-0.44%) |
Sep 24, 2018 | 11.67 | 11.71 | 11.49 | 11.50 | 6,438,396 | -0.17(-1.43%) |
Sep 21, 2018 | 11.55 | 11.71 | 11.52 | 11.67 | 10,192,787 | +0.13(+1.09%) |
Sep 20, 2018 | 11.40 | 11.59 | 11.28 | 11.55 | 6,134,738 | +0.18(+1.62%) |
Sep 19, 2018 | 11.51 | 11.51 | 11.32 | 11.36 | 10,019,354 | -0.13(-1.16%) |
Sep 18, 2018 | 11.40 | 11.57 | 11.35 | 11.50 | 9,479,808 | +0.09(+0.81%) |
Sep 17, 2018 | 11.34 | 11.43 | 11.29 | 11.40 | 6,318,895 | +0.08(+0.66%) |
Sep 14, 2018 | 11.20 | 11.40 | 11.19 | 11.33 | 8,274,702 | +0.08(+0.74%) |
Sep 13, 2018 | 11.06 | 11.28 | 11.01 | 11.24 | 10,714,230 | +0.18(+1.66%) |
Sep 12, 2018 | 10.97 | 11.09 | 10.89 | 11.06 | 9,923,113 | +0.13(+1.15%) |
Sep 11, 2018 | 11.01 | 11.06 | 10.87 | 10.94 | 10,870,663 | -0.12(-1.06%) |
Sep 10, 2018 | 11.02 | 11.08 | 10.93 | 11.05 | 6,506,661 | +0.09(+0.84%) |
Sep 07, 2018 | 11.00 | 11.07 | 10.94 | 10.96 | 5,900,659 | -0.14(-1.28%) |
Sep 06, 2018 | 11.21 | 11.25 | 11.09 | 11.10 | 5,358,304 | -0.11(-0.97%) |
Sep 05, 2018 | 11.03 | 11.29 | 11.01 | 11.21 | 11,348,647 | +0.22(+1.98%) |
Sep 04, 2018 | 11.23 | 11.31 | 10.94 | 10.99 | 13,109,104 | -0.26(-2.30%) |
Aug 31, 2018 | 11.25 | 11.25 | 11.25 | 0 | -0.37(-3.17%) | |
Aug 30, 2018 | 11.70 | 11.74 | 11.56 | 11.62 | 7,403,883 | -0.09(-0.79%) |
Aug 29, 2018 | 11.72 | 11.79 | 11.63 | 11.71 | 7,010,156 | +0.08(+0.72%) |
Aug 28, 2018 | 11.63 | 11.69 | 11.57 | 11.63 | 3,689,456 | -0.04(-0.36%) |
Aug 27, 2018 | 11.75 | 11.77 | 11.64 | 11.67 | 3,187,813 | -0.04(-0.36%) |
Aug 24, 2018 | 11.76 | 11.78 | 11.66 | 11.71 | 4,637,565 | +0.00(+0.00%) |
Aug 23, 2018 | 11.69 | 11.80 | 11.67 | 11.71 | 5,692,197 | +0.02(+0.14%) |
Aug 22, 2018 | 11.66 | 11.71 | 11.62 | 11.70 | 4,220,545 | +0.02(+0.14%) |
Aug 21, 2018 | 11.67 | 11.72 | 11.63 | 11.68 | 4,390,136 | +0.01(+0.07%) |
Aug 20, 2018 | 11.70 | 11.70 | 11.61 | 11.67 | 4,451,707 | +0.02(+0.14%) |
Aug 17, 2018 | 11.50 | 11.70 | 11.45 | 11.65 | 5,432,381 | +0.06(+0.50%) |
Aug 16, 2018 | 11.29 | 11.64 | 11.26 | 11.60 | 8,753,318 | +0.32(+2.82%) |
Aug 15, 2018 | 11.27 | 11.33 | 11.20 | 11.28 | 9,191,931 | -0.01(-0.07%) |
Aug 14, 2018 | 11.22 | 11.34 | 11.20 | 11.29 | 7,303,068 | +0.10(+0.90%) |
Aug 13, 2018 | 11.34 | 11.35 | 11.16 | 11.19 | 7,335,302 | -0.15(-1.33%) |
Aug 10, 2018 | 11.46 | 11.54 | 11.33 | 11.34 | 6,205,070 | -0.15(-1.31%) |
Aug 09, 2018 | 11.66 | 11.68 | 11.46 | 11.49 | 7,902,008 | -0.18(-1.51%) |
Aug 08, 2018 | 11.53 | 11.70 | 11.45 | 11.66 | 9,468,351 | +0.27(+2.35%) |
Aug 07, 2018 | 11.09 | 11.54 | 11.06 | 11.40 | 8,995,586 | -0.16(-1.37%) |
Aug 06, 2018 | 11.50 | 11.60 | 11.46 | 11.55 | 9,682,354 | +0.11(+0.95%) |
Aug 03, 2018 | 11.32 | 11.49 | 11.27 | 11.45 | 9,614,348 | +0.12(+1.03%) |
Aug 02, 2018 | 11.10 | 11.34 | 11.09 | 11.33 | 12,158,209 | +0.18(+1.57%) |