Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.58 | 13.23 | 12.28 | 13.05 | 2,142,482 | +0.66(+5.33%) |
Oct 30, 2018 | 12.10 | 12.83 | 12.06 | 12.39 | 1,395,284 | +0.29(+2.40%) |
Oct 29, 2018 | 12.67 | 12.93 | 11.90 | 12.10 | 568,586 | -0.52(-4.12%) |
Oct 26, 2018 | 12.34 | 12.98 | 12.26 | 12.62 | 452,100 | -0.13(-1.02%) |
Oct 25, 2018 | 12.60 | 12.89 | 12.34 | 12.75 | 545,086 | +0.24(+1.92%) |
Oct 24, 2018 | 12.93 | 13.04 | 12.51 | 12.51 | 502,649 | -0.53(-4.06%) |
Oct 23, 2018 | 12.83 | 13.12 | 12.56 | 13.04 | 873,582 | -0.06(-0.46%) |
Oct 22, 2018 | 13.08 | 13.24 | 12.89 | 13.10 | 706,742 | +0.16(+1.24%) |
Oct 19, 2018 | 13.21 | 13.51 | 12.92 | 12.94 | 1,858,400 | -0.25(-1.90%) |
Oct 18, 2018 | 13.43 | 13.50 | 12.87 | 13.19 | 1,718,387 | -0.50(-3.65%) |
Oct 17, 2018 | 13.51 | 13.70 | 13.24 | 13.69 | 852,793 | +0.02(+0.15%) |
Oct 16, 2018 | 13.15 | 13.75 | 13.01 | 13.67 | 1,402,481 | +0.58(+4.43%) |
Oct 15, 2018 | 12.53 | 13.19 | 12.25 | 13.09 | 926,803 | +0.32(+2.51%) |
Oct 12, 2018 | 12.60 | 13.00 | 12.20 | 12.77 | 1,008,400 | +0.87(+7.31%) |
Oct 11, 2018 | 11.80 | 12.16 | 11.66 | 11.90 | 2,290,447 | -0.01(-0.08%) |
Oct 10, 2018 | 12.62 | 12.74 | 11.90 | 11.91 | 1,393,706 | -0.78(-6.15%) |
Oct 09, 2018 | 12.55 | 12.82 | 12.50 | 12.69 | 773,808 | +0.02(+0.16%) |
Oct 08, 2018 | 12.83 | 12.94 | 12.31 | 12.67 | 862,222 | -0.25(-1.93%) |
Oct 05, 2018 | 12.90 | 13.05 | 12.46 | 12.92 | 1,309,700 | +0.10(+0.78%) |
Oct 04, 2018 | 13.76 | 13.96 | 12.73 | 12.82 | 1,721,311 | -1.07(-7.70%) |
Oct 03, 2018 | 14.00 | 14.03 | 13.75 | 13.89 | 701,865 | -0.01(-0.07%) |
Oct 02, 2018 | 14.28 | 14.28 | 13.80 | 13.90 | 940,621 | -0.59(-4.07%) |
Oct 01, 2018 | 14.00 | 14.82 | 13.79 | 14.49 | 1,400,562 | +0.66(+4.77%) |
Sep 28, 2018 | 14.02 | 14.24 | 13.63 | 13.83 | 1,089,700 | -0.33(-2.33%) |
Sep 27, 2018 | 14.11 | 14.35 | 13.96 | 14.16 | 813,277 | -0.06(-0.42%) |
Sep 26, 2018 | 14.00 | 14.52 | 13.98 | 14.22 | 594,778 | -0.25(-1.73%) |
Sep 25, 2018 | 14.26 | 14.57 | 13.89 | 14.47 | 492,130 | +0.23(+1.62%) |
Sep 24, 2018 | 14.39 | 14.50 | 13.93 | 14.24 | 721,956 | -0.36(-2.47%) |
Sep 21, 2018 | 13.98 | 14.69 | 13.93 | 14.60 | 2,036,400 | +0.68(+4.89%) |
Sep 20, 2018 | 13.44 | 13.98 | 13.26 | 13.92 | 1,531,273 | +0.48(+3.57%) |
Sep 19, 2018 | 13.50 | 13.61 | 13.10 | 13.44 | 725,334 | -0.22(-1.61%) |
Sep 18, 2018 | 13.58 | 13.92 | 13.23 | 13.66 | 1,306,805 | +0.00(+0.00%) |
Sep 17, 2018 | 13.55 | 13.80 | 13.41 | 13.66 | 594,258 | +0.03(+0.22%) |
Sep 14, 2018 | 13.90 | 14.00 | 13.46 | 13.63 | 882,300 | -0.29(-2.08%) |
Sep 13, 2018 | 13.42 | 14.20 | 13.32 | 13.92 | 3,067,139 | +0.68(+5.14%) |
Sep 12, 2018 | 12.40 | 13.30 | 12.13 | 13.24 | 2,369,476 | +0.83(+6.69%) |
Sep 11, 2018 | 12.70 | 13.02 | 12.17 | 12.41 | 2,024,960 | -0.36(-2.82%) |
Sep 10, 2018 | 13.68 | 13.68 | 12.74 | 12.77 | 1,480,975 | -0.72(-5.34%) |
Sep 07, 2018 | 13.67 | 13.73 | 13.33 | 13.49 | 838,700 | -0.16(-1.17%) |
Sep 06, 2018 | 13.48 | 13.82 | 13.29 | 13.65 | 1,216,752 | +0.16(+1.19%) |
Sep 05, 2018 | 13.80 | 13.93 | 13.29 | 13.49 | 2,138,574 | -0.35(-2.53%) |
Sep 04, 2018 | 14.31 | 14.38 | 13.52 | 13.84 | 1,152,997 | -0.41(-2.88%) |
Aug 31, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.37(+2.67%) | |
Aug 30, 2018 | 14.78 | 14.84 | 13.65 | 13.88 | 1,728,768 | -1.03(-6.91%) |
Aug 29, 2018 | 15.23 | 15.25 | 14.84 | 14.91 | 1,006,090 | -0.19(-1.26%) |
Aug 28, 2018 | 15.19 | 15.25 | 14.77 | 15.10 | 1,599,826 | -0.06(-0.40%) |
Aug 27, 2018 | 14.85 | 15.20 | 14.75 | 15.16 | 1,791,303 | +0.42(+2.85%) |
Aug 24, 2018 | 14.39 | 14.75 | 14.39 | 14.74 | 1,677,800 | +0.39(+2.72%) |
Aug 23, 2018 | 13.74 | 14.38 | 13.65 | 14.35 | 1,440,808 | +0.78(+5.75%) |
Aug 22, 2018 | 14.83 | 14.83 | 13.34 | 13.57 | 2,834,659 | -0.69(-4.84%) |
Aug 21, 2018 | 13.82 | 14.50 | 13.82 | 14.26 | 1,613,871 | +0.42(+3.03%) |
Aug 20, 2018 | 13.47 | 13.91 | 13.42 | 13.84 | 1,173,820 | +0.26(+1.91%) |
Aug 17, 2018 | 13.31 | 13.67 | 13.23 | 13.58 | 725,000 | +0.11(+0.82%) |
Aug 16, 2018 | 13.85 | 13.85 | 13.14 | 13.47 | 1,228,273 | +0.05(+0.37%) |
Aug 15, 2018 | 13.65 | 13.71 | 13.04 | 13.42 | 2,520,505 | -0.53(-3.80%) |
Aug 14, 2018 | 14.23 | 14.31 | 13.79 | 13.95 | 1,038,327 | -0.24(-1.69%) |
Aug 13, 2018 | 13.85 | 14.28 | 13.77 | 14.19 | 980,165 | +0.35(+2.53%) |
Aug 10, 2018 | 14.15 | 14.22 | 13.72 | 13.84 | 787,000 | -0.46(-3.22%) |
Aug 09, 2018 | 14.43 | 14.61 | 14.26 | 14.30 | 492,153 | -0.04(-0.28%) |
Aug 08, 2018 | 14.46 | 14.61 | 14.33 | 14.34 | 896,879 | -0.12(-0.83%) |
Aug 07, 2018 | 14.67 | 14.74 | 14.41 | 14.46 | 674,904 | -0.29(-1.97%) |
Aug 06, 2018 | 14.59 | 14.88 | 14.52 | 14.75 | 899,205 | +0.24(+1.65%) |
Aug 03, 2018 | 15.00 | 15.03 | 14.34 | 14.51 | 1,126,200 | -0.36(-2.42%) |
Aug 02, 2018 | 14.53 | 15.21 | 14.53 | 14.87 | 2,262,124 | +0.25(+1.71%) |