Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.91 | 12.57 | 11.75 | 12.36 | 14,916,040 | +0.83(+7.17%) |
Oct 30, 2018 | 10.71 | 11.55 | 10.50 | 11.53 | 12,671,100 | +0.62(+5.65%) |
Oct 29, 2018 | 11.29 | 11.47 | 10.62 | 10.91 | 12,289,310 | -0.12(-1.08%) |
Oct 26, 2018 | 11.30 | 11.41 | 10.66 | 11.03 | 15,622,000 | -0.59(-5.10%) |
Oct 25, 2018 | 11.56 | 11.86 | 11.36 | 11.62 | 11,739,390 | +0.24(+2.14%) |
Oct 24, 2018 | 12.22 | 12.50 | 11.34 | 11.38 | 14,157,810 | -0.89(-7.29%) |
Oct 23, 2018 | 12.04 | 12.46 | 11.93 | 12.28 | 8,715,680 | -0.16(-1.33%) |
Oct 22, 2018 | 12.21 | 12.54 | 12.07 | 12.44 | 7,503,390 | +0.31(+2.56%) |
Oct 19, 2018 | 12.51 | 12.65 | 12.02 | 12.13 | 9,594,000 | -0.34(-2.74%) |
Oct 18, 2018 | 12.68 | 12.82 | 12.31 | 12.47 | 8,950,870 | -0.36(-2.78%) |
Oct 17, 2018 | 13.05 | 13.20 | 12.55 | 12.83 | 9,483,020 | -0.16(-1.24%) |
Oct 16, 2018 | 12.66 | 13.02 | 12.49 | 12.99 | 11,488,340 | +0.60(+4.86%) |
Oct 15, 2018 | 12.26 | 12.56 | 12.09 | 12.39 | 12,443,650 | +0.08(+0.66%) |
Oct 12, 2018 | 12.38 | 12.82 | 11.94 | 12.31 | 19,998,000 | +0.53(+4.53%) |
Oct 11, 2018 | 11.80 | 12.44 | 11.61 | 11.77 | 17,265,110 | -0.09(-0.78%) |
Oct 10, 2018 | 12.80 | 12.82 | 11.86 | 11.87 | 19,669,780 | -1.03(-7.97%) |
Oct 09, 2018 | 13.32 | 13.60 | 12.88 | 12.89 | 9,022,040 | -0.30(-2.26%) |
Oct 08, 2018 | 13.16 | 13.60 | 12.81 | 13.19 | 11,705,560 | -0.15(-1.12%) |
Oct 05, 2018 | 13.48 | 13.88 | 13.11 | 13.34 | 8,920,000 | -0.28(-2.08%) |
Oct 04, 2018 | 13.75 | 13.81 | 13.27 | 13.62 | 8,300,270 | -0.26(-1.89%) |
Oct 03, 2018 | 13.70 | 14.05 | 13.42 | 13.88 | 19,101,470 | +0.55(+4.11%) |
Oct 02, 2018 | 14.15 | 14.18 | 13.03 | 13.34 | 24,174,630 | -1.02(-7.07%) |
Oct 01, 2018 | 15.15 | 15.28 | 14.22 | 14.35 | 16,756,410 | -0.74(-4.90%) |
Sep 28, 2018 | 15.40 | 15.57 | 15.04 | 15.09 | 9,514,000 | -0.40(-2.59%) |
Sep 27, 2018 | 15.81 | 16.15 | 15.30 | 15.49 | 11,825,550 | -0.08(-0.53%) |
Sep 26, 2018 | 15.32 | 15.88 | 15.03 | 15.57 | 14,785,130 | +0.11(+0.69%) |
Sep 25, 2018 | 14.30 | 15.59 | 14.22 | 15.47 | 22,356,850 | +1.53(+11.01%) |
Sep 24, 2018 | 14.06 | 14.26 | 13.56 | 13.93 | 9,283,330 | -0.25(-1.78%) |
Sep 21, 2018 | 14.38 | 14.42 | 14.07 | 14.19 | 12,225,000 | -0.14(-0.96%) |
Sep 20, 2018 | 14.22 | 14.51 | 14.14 | 14.32 | 7,968,880 | -0.16(-1.12%) |
Sep 19, 2018 | 14.53 | 14.62 | 14.18 | 14.48 | 6,044,510 | +0.01(+0.08%) |
Sep 18, 2018 | 14.24 | 14.65 | 14.23 | 14.47 | 6,044,820 | +0.21(+1.46%) |
Sep 17, 2018 | 14.59 | 14.82 | 14.21 | 14.27 | 6,182,850 | -0.34(-2.35%) |
Sep 14, 2018 | 14.58 | 14.80 | 14.44 | 14.61 | 5,698,000 | +0.05(+0.32%) |
Sep 13, 2018 | 14.70 | 15.18 | 14.47 | 14.56 | 7,996,060 | -0.02(-0.15%) |
Sep 12, 2018 | 14.90 | 14.90 | 14.06 | 14.58 | 9,048,380 | -0.19(-1.27%) |
Sep 11, 2018 | 14.16 | 14.90 | 14.10 | 14.77 | 8,717,440 | +0.53(+3.71%) |
Sep 10, 2018 | 14.36 | 14.54 | 14.01 | 14.24 | 7,164,500 | +0.05(+0.33%) |
Sep 07, 2018 | 13.79 | 14.65 | 13.63 | 14.20 | 8,019,000 | +0.27(+1.95%) |
Sep 06, 2018 | 14.21 | 14.30 | 13.67 | 13.93 | 9,138,570 | -0.26(-1.86%) |
Sep 05, 2018 | 14.64 | 14.75 | 13.45 | 14.19 | 14,978,230 | -0.48(-3.27%) |
Sep 04, 2018 | 14.19 | 14.74 | 14.12 | 14.67 | 10,688,870 | +0.48(+3.39%) |
Aug 31, 2018 | 14.19 | 14.19 | 14.19 | 0 | +0.11(+0.78%) | |
Aug 30, 2018 | 14.17 | 14.30 | 13.98 | 14.08 | 5,233,560 | -0.09(-0.62%) |
Aug 29, 2018 | 14.00 | 14.35 | 13.96 | 14.17 | 5,508,280 | +0.16(+1.12%) |
Aug 28, 2018 | 14.08 | 14.21 | 13.73 | 14.01 | 5,429,720 | +0.04(+0.26%) |
Aug 27, 2018 | 14.01 | 14.21 | 13.90 | 13.97 | 7,553,890 | +0.14(+0.99%) |
Aug 24, 2018 | 13.78 | 14.08 | 13.57 | 13.84 | 11,621,000 | +0.17(+1.21%) |
Aug 23, 2018 | 12.96 | 13.68 | 12.96 | 13.67 | 14,757,450 | +0.70(+5.41%) |
Aug 22, 2018 | 12.90 | 13.10 | 12.77 | 12.97 | 7,536,280 | +0.06(+0.50%) |
Aug 21, 2018 | 12.60 | 13.02 | 12.44 | 12.90 | 10,156,640 | +0.37(+2.93%) |
Aug 20, 2018 | 12.66 | 12.72 | 12.39 | 12.54 | 6,463,530 | -0.03(-0.20%) |
Aug 17, 2018 | 12.71 | 12.80 | 12.45 | 12.56 | 7,982,000 | -0.16(-1.28%) |
Aug 16, 2018 | 12.88 | 13.08 | 12.57 | 12.72 | 9,600,500 | +0.05(+0.43%) |
Aug 15, 2018 | 13.30 | 13.38 | 12.32 | 12.67 | 17,897,000 | -0.63(-4.74%) |
Aug 14, 2018 | 12.65 | 13.35 | 12.53 | 13.30 | 23,232,680 | +0.73(+5.82%) |
Aug 13, 2018 | 12.80 | 12.97 | 12.35 | 12.57 | 26,798,990 | -0.22(-1.75%) |
Aug 10, 2018 | 11.55 | 13.08 | 11.23 | 12.79 | 103,628,000 | +3.46(+37.13%) |
Aug 09, 2018 | 9.150 | 9.484 | 9.150 | 9.329 | 19,385,900 | +0.19(+2.10%) |
Aug 08, 2018 | 9.030 | 9.215 | 8.951 | 9.137 | 7,291,250 | +0.12(+1.38%) |
Aug 07, 2018 | 9.031 | 9.154 | 8.863 | 9.013 | 5,966,920 | +0.10(+1.11%) |
Aug 06, 2018 | 8.700 | 8.936 | 8.576 | 8.914 | 4,177,960 | +0.23(+2.61%) |
Aug 03, 2018 | 8.850 | 8.928 | 8.589 | 8.687 | 5,956,000 | -0.16(-1.83%) |
Aug 02, 2018 | 8.620 | 8.918 | 8.572 | 8.849 | 5,098,510 | +0.17(+1.90%) |