Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.77 | 13.06 | 12.74 | 12.87 | 42,869 | +0.20(+1.58%) |
Oct 30, 2018 | 12.61 | 13.45 | 12.55 | 12.67 | 48,276 | +0.15(+1.20%) |
Oct 29, 2018 | 11.95 | 12.95 | 11.91 | 12.52 | 53,754 | +0.53(+4.42%) |
Oct 26, 2018 | 11.75 | 12.20 | 11.53 | 11.99 | 68,100 | +0.19(+1.61%) |
Oct 25, 2018 | 11.85 | 12.25 | 11.60 | 11.80 | 100,360 | -0.05(-0.42%) |
Oct 24, 2018 | 12.00 | 12.36 | 11.53 | 11.85 | 72,981 | -0.15(-1.25%) |
Oct 23, 2018 | 11.92 | 12.39 | 11.92 | 12.00 | 64,623 | -0.01(-0.08%) |
Oct 22, 2018 | 12.23 | 12.48 | 11.64 | 12.01 | 108,690 | -0.13(-1.07%) |
Oct 19, 2018 | 12.23 | 12.57 | 11.76 | 12.14 | 57,100 | -0.09(-0.74%) |
Oct 18, 2018 | 12.66 | 12.90 | 12.06 | 12.23 | 157,211 | -0.30(-2.39%) |
Oct 17, 2018 | 12.50 | 12.72 | 12.18 | 12.53 | 136,035 | +0.04(+0.32%) |
Oct 16, 2018 | 13.22 | 13.61 | 12.43 | 12.49 | 121,384 | -0.73(-5.52%) |
Oct 15, 2018 | 13.13 | 13.22 | 12.53 | 13.22 | 68,688 | +0.22(+1.69%) |
Oct 12, 2018 | 13.32 | 13.68 | 12.86 | 13.00 | 99,300 | -0.21(-1.59%) |
Oct 11, 2018 | 13.62 | 13.95 | 13.08 | 13.21 | 77,360 | -0.53(-3.86%) |
Oct 10, 2018 | 14.35 | 14.35 | 13.07 | 13.74 | 93,574 | -0.64(-4.45%) |
Oct 09, 2018 | 14.41 | 14.66 | 14.00 | 14.38 | 34,405 | -0.02(-0.14%) |
Oct 08, 2018 | 15.00 | 15.67 | 14.26 | 14.40 | 74,475 | -0.62(-4.13%) |
Oct 05, 2018 | 16.55 | 16.61 | 14.88 | 15.02 | 150,100 | -1.92(-11.33%) |
Oct 04, 2018 | 16.98 | 17.20 | 16.58 | 16.94 | 116,990 | +0.09(+0.53%) |
Oct 03, 2018 | 16.10 | 16.90 | 15.66 | 16.85 | 211,027 | +0.85(+5.31%) |
Oct 02, 2018 | 15.52 | 16.07 | 15.02 | 16.00 | 83,658 | +0.54(+3.49%) |
Oct 01, 2018 | 14.95 | 15.80 | 14.24 | 15.46 | 78,249 | +0.60(+4.04%) |
Sep 28, 2018 | 14.23 | 14.98 | 13.90 | 14.86 | 85,800 | +0.55(+3.84%) |
Sep 27, 2018 | 14.29 | 14.77 | 14.10 | 14.31 | 94,518 | +0.02(+0.14%) |
Sep 26, 2018 | 14.08 | 14.57 | 13.87 | 14.29 | 295,097 | +0.10(+0.70%) |
Sep 25, 2018 | 15.11 | 15.11 | 14.08 | 14.19 | 115,714 | -0.81(-5.40%) |
Sep 24, 2018 | 15.09 | 15.39 | 14.50 | 15.00 | 260,375 | -0.10(-0.66%) |
Sep 21, 2018 | 15.88 | 15.88 | 15.03 | 15.10 | 179,300 | -0.75(-4.73%) |
Sep 20, 2018 | 15.25 | 16.22 | 15.25 | 15.85 | 128,870 | +0.60(+3.93%) |
Sep 19, 2018 | 14.97 | 15.42 | 14.81 | 15.25 | 111,661 | +0.23(+1.53%) |
Sep 18, 2018 | 14.57 | 15.22 | 14.38 | 15.02 | 107,977 | +0.32(+2.18%) |
Sep 17, 2018 | 14.61 | 14.90 | 14.20 | 14.70 | 67,892 | +0.18(+1.24%) |
Sep 14, 2018 | 14.27 | 14.75 | 13.95 | 14.52 | 177,400 | +0.35(+2.47%) |
Sep 13, 2018 | 13.44 | 14.47 | 13.44 | 14.17 | 171,953 | +0.59(+4.34%) |
Sep 12, 2018 | 14.15 | 14.15 | 13.46 | 13.58 | 59,385 | +0.07(+0.52%) |
Sep 11, 2018 | 13.60 | 13.86 | 13.29 | 13.51 | 162,847 | -0.19(-1.39%) |
Sep 10, 2018 | 13.72 | 13.85 | 13.24 | 13.70 | 99,199 | +0.00(+0.00%) |
Sep 07, 2018 | 13.18 | 14.83 | 12.85 | 13.70 | 189,900 | +0.52(+3.95%) |
Sep 06, 2018 | 12.55 | 13.71 | 12.43 | 13.18 | 165,602 | +0.63(+5.02%) |
Sep 05, 2018 | 12.51 | 12.86 | 12.01 | 12.55 | 182,377 | +0.04(+0.32%) |
Sep 04, 2018 | 13.25 | 13.31 | 12.41 | 12.51 | 226,061 | -0.74(-5.58%) |
Aug 31, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.03(+0.23%) | |
Aug 30, 2018 | 13.58 | 13.58 | 13.17 | 13.22 | 33,073 | -0.17(-1.27%) |
Aug 29, 2018 | 13.46 | 13.56 | 13.32 | 13.39 | 47,661 | -0.05(-0.37%) |
Aug 28, 2018 | 13.51 | 13.67 | 13.27 | 13.44 | 42,485 | -0.17(-1.25%) |
Aug 27, 2018 | 13.70 | 13.70 | 13.23 | 13.61 | 81,241 | +0.00(+0.00%) |
Aug 24, 2018 | 13.74 | 13.90 | 13.38 | 13.61 | 71,900 | -0.04(-0.29%) |
Aug 23, 2018 | 13.90 | 14.07 | 13.35 | 13.65 | 50,256 | -0.35(-2.50%) |
Aug 22, 2018 | 14.22 | 14.80 | 13.93 | 14.00 | 55,749 | -0.23(-1.62%) |
Aug 21, 2018 | 14.25 | 14.88 | 14.15 | 14.23 | 33,123 | -0.12(-0.84%) |
Aug 20, 2018 | 14.24 | 14.87 | 14.06 | 14.35 | 44,907 | +0.12(+0.84%) |
Aug 17, 2018 | 14.35 | 14.78 | 14.02 | 14.23 | 31,100 | -0.26(-1.79%) |
Aug 16, 2018 | 14.46 | 14.57 | 14.25 | 14.49 | 36,325 | +0.13(+0.91%) |
Aug 15, 2018 | 14.85 | 15.08 | 14.19 | 14.36 | 85,654 | -0.48(-3.23%) |
Aug 14, 2018 | 14.52 | 15.15 | 14.52 | 14.84 | 157,293 | +0.25(+1.71%) |
Aug 13, 2018 | 14.90 | 15.29 | 14.47 | 14.59 | 57,269 | -0.13(-0.88%) |
Aug 10, 2018 | 15.12 | 15.12 | 14.58 | 14.72 | 31,200 | -0.13(-0.88%) |
Aug 09, 2018 | 15.45 | 15.45 | 14.58 | 14.85 | 146,961 | -0.71(-4.56%) |
Aug 08, 2018 | 15.04 | 16.00 | 14.27 | 15.56 | 277,783 | +0.52(+3.46%) |
Aug 07, 2018 | 15.54 | 15.77 | 14.53 | 15.04 | 151,512 | -0.01(-0.07%) |
Aug 06, 2018 | 14.46 | 15.54 | 14.35 | 15.05 | 71,429 | +0.70(+4.88%) |
Aug 03, 2018 | 14.06 | 14.50 | 13.81 | 14.35 | 57,600 | +0.39(+2.79%) |
Aug 02, 2018 | 14.07 | 15.23 | 13.81 | 13.96 | 117,547 | -0.79(-5.36%) |