Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.59 | 12.90 | 12.59 | 12.68 | 11,485,122 | +0.27(+2.14%) |
Oct 30, 2018 | 12.11 | 12.42 | 12.06 | 12.41 | 9,981,001 | +0.30(+2.47%) |
Oct 29, 2018 | 12.30 | 12.51 | 11.94 | 12.11 | 9,653,056 | -0.05(-0.41%) |
Oct 26, 2018 | 12.44 | 12.45 | 12.04 | 12.16 | 12,594,350 | -0.43(-3.43%) |
Oct 25, 2018 | 12.64 | 12.76 | 12.54 | 12.59 | 9,835,068 | +0.05(+0.40%) |
Oct 24, 2018 | 12.99 | 13.13 | 12.52 | 12.54 | 9,767,435 | -0.47(-3.58%) |
Oct 23, 2018 | 12.91 | 13.09 | 12.73 | 13.01 | 10,924,464 | -0.16(-1.20%) |
Oct 22, 2018 | 12.92 | 13.21 | 12.90 | 13.17 | 9,481,233 | +0.33(+2.59%) |
Oct 19, 2018 | 12.76 | 12.99 | 12.75 | 12.84 | 9,205,742 | +0.09(+0.72%) |
Oct 18, 2018 | 12.80 | 12.91 | 12.55 | 12.74 | 9,954,650 | -0.16(-1.22%) |
Oct 17, 2018 | 12.96 | 13.01 | 12.73 | 12.90 | 7,496,092 | +0.01(+0.07%) |
Oct 16, 2018 | 12.84 | 12.92 | 12.69 | 12.89 | 7,349,204 | +0.14(+1.11%) |
Oct 15, 2018 | 12.82 | 12.89 | 12.67 | 12.75 | 11,241,321 | -0.07(-0.52%) |
Oct 12, 2018 | 12.40 | 12.85 | 12.38 | 12.82 | 19,967,630 | +0.66(+5.40%) |
Oct 11, 2018 | 12.52 | 12.60 | 12.10 | 12.16 | 10,916,998 | -0.40(-3.18%) |
Oct 10, 2018 | 13.01 | 13.11 | 12.54 | 12.56 | 13,064,636 | -0.48(-3.70%) |
Oct 09, 2018 | 13.19 | 13.23 | 12.96 | 13.04 | 14,524,545 | -0.17(-1.26%) |
Oct 08, 2018 | 13.36 | 13.43 | 13.18 | 13.21 | 10,816,731 | -0.21(-1.55%) |
Oct 05, 2018 | 13.97 | 14.15 | 13.33 | 13.42 | 15,391,463 | -0.59(-4.21%) |
Oct 04, 2018 | 13.96 | 14.13 | 13.95 | 14.01 | 12,345,655 | +0.08(+0.60%) |
Oct 03, 2018 | 13.75 | 14.06 | 13.68 | 13.92 | 12,727,386 | +0.18(+1.33%) |
Oct 02, 2018 | 13.42 | 13.82 | 13.42 | 13.74 | 11,592,302 | +0.29(+2.16%) |
Oct 01, 2018 | 13.61 | 13.73 | 13.41 | 13.45 | 11,799,375 | -0.11(-0.80%) |
Sep 28, 2018 | 13.51 | 13.66 | 13.44 | 13.56 | 15,022,517 | +0.02(+0.18%) |
Sep 27, 2018 | 13.82 | 13.82 | 13.51 | 13.53 | 15,054,008 | -0.19(-1.39%) |
Sep 26, 2018 | 13.79 | 13.90 | 13.71 | 13.72 | 10,703,814 | -0.03(-0.24%) |
Sep 25, 2018 | 14.02 | 14.10 | 13.74 | 13.76 | 21,466,980 | -0.31(-2.19%) |
Sep 24, 2018 | 14.13 | 14.15 | 14.02 | 14.07 | 8,771,104 | -0.08(-0.59%) |
Sep 21, 2018 | 14.09 | 14.36 | 14.07 | 14.15 | 32,130,478 | +0.12(+0.89%) |
Sep 20, 2018 | 13.88 | 14.12 | 13.87 | 14.02 | 10,497,306 | +0.19(+1.38%) |
Sep 19, 2018 | 13.77 | 13.88 | 13.76 | 13.83 | 8,265,548 | +0.07(+0.54%) |
Sep 18, 2018 | 13.56 | 13.87 | 13.52 | 13.76 | 8,035,927 | +0.22(+1.66%) |
Sep 17, 2018 | 13.78 | 13.87 | 13.49 | 13.53 | 10,449,581 | -0.25(-1.81%) |
Sep 14, 2018 | 13.76 | 13.85 | 13.70 | 13.78 | 9,672,129 | +0.03(+0.24%) |
Sep 13, 2018 | 13.72 | 13.91 | 13.66 | 13.75 | 13,389,954 | +0.12(+0.85%) |
Sep 12, 2018 | 13.62 | 13.69 | 13.51 | 13.63 | 6,754,000 | -0.04(-0.30%) |
Sep 11, 2018 | 13.53 | 13.70 | 13.43 | 13.67 | 9,567,956 | +0.13(+0.94%) |
Sep 10, 2018 | 13.66 | 13.66 | 13.42 | 13.55 | 15,160,498 | -0.10(-0.73%) |
Sep 07, 2018 | 13.61 | 13.87 | 13.53 | 13.65 | 12,390,099 | +0.01(+0.06%) |
Sep 06, 2018 | 13.67 | 13.72 | 13.56 | 13.64 | 10,223,935 | -0.06(-0.42%) |
Sep 05, 2018 | 13.78 | 13.79 | 13.41 | 13.70 | 16,441,693 | -0.07(-0.48%) |
Sep 04, 2018 | 13.56 | 13.80 | 13.35 | 13.76 | 12,132,499 | +0.12(+0.85%) |
Aug 31, 2018 | 13.65 | 13.65 | 13.65 | 0 | -0.21(-1.55%) | |
Aug 30, 2018 | 13.82 | 14.10 | 13.80 | 13.86 | 19,608,016 | +0.07(+0.48%) |
Aug 29, 2018 | 14.06 | 14.52 | 13.75 | 13.80 | 30,681,308 | -0.02(-0.18%) |
Aug 28, 2018 | 13.65 | 13.87 | 13.63 | 13.82 | 13,251,030 | +0.24(+1.76%) |
Aug 27, 2018 | 13.51 | 13.74 | 13.42 | 13.58 | 16,647,227 | +0.21(+1.54%) |
Aug 24, 2018 | 13.34 | 13.47 | 13.19 | 13.37 | 11,580,735 | +0.08(+0.62%) |
Aug 23, 2018 | 13.05 | 13.59 | 13.04 | 13.29 | 18,801,646 | +0.23(+1.77%) |
Aug 22, 2018 | 13.01 | 13.14 | 12.98 | 13.06 | 10,090,958 | +0.03(+0.25%) |
Aug 21, 2018 | 13.60 | 13.60 | 12.99 | 13.03 | 20,147,222 | -0.78(-5.62%) |
Aug 20, 2018 | 13.82 | 14.00 | 13.70 | 13.80 | 11,388,803 | +0.04(+0.30%) |
Aug 17, 2018 | 13.42 | 13.87 | 13.38 | 13.76 | 15,019,623 | +0.33(+2.46%) |
Aug 16, 2018 | 13.31 | 13.53 | 13.23 | 13.43 | 12,917,818 | +0.20(+1.50%) |
Aug 15, 2018 | 13.09 | 13.28 | 13.04 | 13.23 | 12,446,821 | +0.03(+0.25%) |
Aug 14, 2018 | 12.96 | 13.23 | 12.96 | 13.20 | 6,277,701 | +0.27(+2.11%) |
Aug 13, 2018 | 13.09 | 13.18 | 12.93 | 12.93 | 6,104,222 | -0.16(-1.20%) |
Aug 10, 2018 | 13.19 | 13.28 | 13.03 | 13.09 | 6,101,237 | -0.21(-1.61%) |
Aug 09, 2018 | 13.32 | 13.40 | 13.26 | 13.30 | 4,244,144 | -0.04(-0.31%) |
Aug 08, 2018 | 13.32 | 13.45 | 13.27 | 13.34 | 5,649,283 | +0.02(+0.19%) |
Aug 07, 2018 | 13.25 | 13.40 | 13.23 | 13.32 | 5,325,334 | +0.10(+0.75%) |
Aug 06, 2018 | 13.15 | 13.25 | 13.09 | 13.22 | 6,327,755 | +0.02(+0.19%) |
Aug 03, 2018 | 12.89 | 13.21 | 12.87 | 13.19 | 8,959,811 | +0.36(+2.77%) |
Aug 02, 2018 | 12.67 | 12.85 | 12.65 | 12.84 | 9,390,852 | +0.08(+0.65%) |