Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.08 | 12.16 | 11.68 | 11.74 | 346,346 | -0.24(-2.04%) |
Oct 30, 2018 | 11.57 | 12.03 | 11.55 | 11.98 | 240,997 | +0.45(+3.86%) |
Oct 29, 2018 | 11.96 | 12.06 | 11.40 | 11.53 | 295,215 | -0.21(-1.77%) |
Oct 26, 2018 | 11.55 | 11.86 | 11.32 | 11.74 | 295,418 | +0.02(+0.15%) |
Oct 25, 2018 | 11.66 | 11.90 | 11.51 | 11.73 | 308,287 | +0.11(+0.97%) |
Oct 24, 2018 | 12.08 | 12.09 | 11.60 | 11.61 | 351,465 | -0.48(-3.95%) |
Oct 23, 2018 | 12.04 | 12.23 | 11.79 | 12.09 | 455,971 | -0.06(-0.50%) |
Oct 22, 2018 | 11.92 | 12.48 | 11.92 | 12.15 | 544,839 | +0.20(+1.67%) |
Oct 19, 2018 | 11.97 | 12.40 | 11.93 | 11.95 | 718,136 | -0.04(-0.36%) |
Oct 18, 2018 | 13.10 | 13.10 | 11.73 | 11.99 | 1,445,260 | -1.02(-7.86%) |
Oct 17, 2018 | 14.94 | 15.38 | 12.83 | 13.02 | 2,899,663 | -2.70(-17.16%) |
Oct 16, 2018 | 14.78 | 15.96 | 14.65 | 15.71 | 875,073 | +0.93(+6.28%) |
Oct 15, 2018 | 14.72 | 15.00 | 14.52 | 14.79 | 273,336 | +0.08(+0.53%) |
Oct 12, 2018 | 14.79 | 15.06 | 14.60 | 14.71 | 230,038 | +0.05(+0.36%) |
Oct 11, 2018 | 14.68 | 14.96 | 14.62 | 14.66 | 276,740 | -0.14(-0.94%) |
Oct 10, 2018 | 15.23 | 15.25 | 14.76 | 14.80 | 244,897 | -0.45(-2.96%) |
Oct 09, 2018 | 14.86 | 15.32 | 14.77 | 15.25 | 266,104 | +0.33(+2.21%) |
Oct 08, 2018 | 15.04 | 15.25 | 14.76 | 14.92 | 219,104 | -0.13(-0.86%) |
Oct 05, 2018 | 15.36 | 15.36 | 14.90 | 15.05 | 246,412 | -0.31(-2.03%) |
Oct 04, 2018 | 15.62 | 15.78 | 15.25 | 15.36 | 213,006 | -0.27(-1.72%) |
Oct 03, 2018 | 15.52 | 15.88 | 15.45 | 15.63 | 276,849 | +0.13(+0.84%) |
Oct 02, 2018 | 15.19 | 15.66 | 15.11 | 15.50 | 433,956 | +0.26(+1.71%) |
Oct 01, 2018 | 15.36 | 15.46 | 15.06 | 15.24 | 389,602 | -0.07(-0.45%) |
Sep 28, 2018 | 15.09 | 15.31 | 15.05 | 15.31 | 267,513 | +0.17(+1.15%) |
Sep 27, 2018 | 15.74 | 15.74 | 15.13 | 15.13 | 308,857 | -0.56(-3.59%) |
Sep 26, 2018 | 15.83 | 15.91 | 15.65 | 15.70 | 181,348 | -0.09(-0.55%) |
Sep 25, 2018 | 15.87 | 16.00 | 15.65 | 15.78 | 270,977 | -0.04(-0.27%) |
Sep 24, 2018 | 16.17 | 16.26 | 15.78 | 15.83 | 188,872 | -0.30(-1.88%) |
Sep 21, 2018 | 16.04 | 16.26 | 15.87 | 16.13 | 1,212,460 | +0.09(+0.54%) |
Sep 20, 2018 | 16.00 | 16.17 | 16.00 | 16.04 | 209,661 | +0.13(+0.82%) |
Sep 19, 2018 | 16.09 | 16.13 | 15.83 | 15.91 | 370,443 | -0.22(-1.34%) |
Sep 18, 2018 | 15.91 | 16.26 | 15.91 | 16.13 | 331,847 | +0.13(+0.81%) |
Sep 17, 2018 | 16.17 | 16.22 | 15.57 | 16.00 | 227,958 | -0.26(-1.60%) |
Sep 14, 2018 | 16.26 | 16.46 | 16.17 | 16.26 | 266,821 | -0.04(-0.27%) |
Sep 13, 2018 | 16.09 | 16.74 | 16.09 | 16.30 | 573,604 | +0.22(+1.35%) |
Sep 12, 2018 | 14.44 | 16.30 | 14.42 | 16.09 | 871,172 | +1.78(+12.42%) |
Sep 11, 2018 | 14.48 | 14.48 | 14.14 | 14.31 | 177,357 | -0.17(-1.20%) |
Sep 10, 2018 | 14.66 | 14.66 | 14.48 | 14.48 | 143,707 | -0.17(-1.18%) |
Sep 07, 2018 | 14.53 | 14.70 | 14.44 | 14.66 | 198,675 | +0.13(+0.89%) |
Sep 06, 2018 | 14.66 | 14.66 | 14.48 | 14.53 | 120,454 | -0.17(-1.18%) |
Sep 05, 2018 | 14.74 | 14.79 | 14.53 | 14.70 | 164,067 | +0.00(+0.00%) |
Sep 04, 2018 | 14.92 | 14.96 | 14.61 | 14.70 | 216,672 | -0.22(-1.45%) |
Aug 31, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.09(+0.58%) | |
Aug 30, 2018 | 14.79 | 14.87 | 14.66 | 14.83 | 325,894 | +0.09(+0.59%) |
Aug 29, 2018 | 14.66 | 14.83 | 14.66 | 14.74 | 141,254 | +0.04(+0.30%) |
Aug 28, 2018 | 14.74 | 14.79 | 14.66 | 14.70 | 157,486 | -0.04(-0.29%) |
Aug 27, 2018 | 14.79 | 14.87 | 14.70 | 14.74 | 167,139 | +0.04(+0.30%) |
Aug 24, 2018 | 14.70 | 14.87 | 14.66 | 14.70 | 240,647 | -0.04(-0.29%) |
Aug 23, 2018 | 14.70 | 14.87 | 14.66 | 14.74 | 150,625 | +0.04(+0.30%) |
Aug 22, 2018 | 14.61 | 14.79 | 14.55 | 14.70 | 220,470 | +0.04(+0.30%) |
Aug 21, 2018 | 14.44 | 14.66 | 14.35 | 14.66 | 286,357 | +0.30(+2.11%) |
Aug 20, 2018 | 14.22 | 14.44 | 14.22 | 14.35 | 439,498 | +0.17(+1.22%) |
Aug 17, 2018 | 14.18 | 14.37 | 14.09 | 14.18 | 295,533 | -0.09(-0.61%) |
Aug 16, 2018 | 13.96 | 14.31 | 13.96 | 14.27 | 230,609 | +0.35(+2.49%) |
Aug 15, 2018 | 14.01 | 14.01 | 13.83 | 13.92 | 384,602 | -0.13(-0.93%) |
Aug 14, 2018 | 13.96 | 14.09 | 13.88 | 14.05 | 176,521 | +0.09(+0.62%) |
Aug 13, 2018 | 13.83 | 13.98 | 13.66 | 13.96 | 368,173 | +0.17(+1.26%) |
Aug 10, 2018 | 13.75 | 13.88 | 13.62 | 13.79 | 302,106 | +0.00(+0.00%) |
Aug 09, 2018 | 13.79 | 13.96 | 13.75 | 13.79 | 255,495 | -0.04(-0.31%) |
Aug 08, 2018 | 14.18 | 14.18 | 13.79 | 13.83 | 281,396 | -0.30(-2.15%) |
Aug 07, 2018 | 14.14 | 14.35 | 14.09 | 14.14 | 236,427 | +0.00(+0.00%) |
Aug 06, 2018 | 14.05 | 14.14 | 13.88 | 14.14 | 117,528 | +0.13(+0.93%) |
Aug 03, 2018 | 14.09 | 14.31 | 13.92 | 14.01 | 152,436 | -0.04(-0.31%) |
Aug 02, 2018 | 14.01 | 14.14 | 13.88 | 14.05 | 156,284 | +0.04(+0.31%) |