Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.36 | 12.38 | 11.61 | 11.89 | 395,472 | -0.32(-2.62%) |
Oct 30, 2018 | 11.88 | 12.38 | 11.77 | 12.21 | 736,081 | +0.31(+2.61%) |
Oct 29, 2018 | 12.11 | 12.36 | 11.56 | 11.90 | 376,486 | -0.18(-1.49%) |
Oct 26, 2018 | 12.00 | 12.50 | 11.87 | 12.08 | 781,100 | -0.06(-0.49%) |
Oct 25, 2018 | 11.76 | 12.58 | 11.45 | 12.14 | 529,714 | +0.58(+5.02%) |
Oct 24, 2018 | 12.45 | 12.69 | 11.56 | 11.56 | 545,482 | -0.81(-6.55%) |
Oct 23, 2018 | 12.36 | 12.90 | 12.17 | 12.37 | 425,072 | -0.16(-1.28%) |
Oct 22, 2018 | 12.51 | 13.19 | 12.38 | 12.53 | 449,073 | +0.03(+0.24%) |
Oct 19, 2018 | 12.16 | 12.94 | 11.90 | 12.50 | 635,600 | +0.33(+2.71%) |
Oct 18, 2018 | 11.20 | 12.25 | 11.00 | 12.17 | 2,739,572 | +0.00(+0.00%) |
Oct 17, 2018 | 12.45 | 12.45 | 11.47 | 12.17 | 369,990 | -0.29(-2.33%) |
Oct 16, 2018 | 13.25 | 13.27 | 12.37 | 12.46 | 863,444 | -0.95(-7.08%) |
Oct 15, 2018 | 13.53 | 13.65 | 13.25 | 13.41 | 129,574 | -0.17(-1.25%) |
Oct 12, 2018 | 13.45 | 13.73 | 13.25 | 13.58 | 205,100 | +0.28(+2.11%) |
Oct 11, 2018 | 13.16 | 13.61 | 13.15 | 13.30 | 246,621 | +0.14(+1.06%) |
Oct 10, 2018 | 13.02 | 13.38 | 12.92 | 13.16 | 225,090 | +0.07(+0.53%) |
Oct 09, 2018 | 13.21 | 13.59 | 12.84 | 13.09 | 512,360 | -0.17(-1.28%) |
Oct 08, 2018 | 13.57 | 13.72 | 13.03 | 13.26 | 265,408 | -0.24(-1.78%) |
Oct 05, 2018 | 13.80 | 14.15 | 13.02 | 13.50 | 247,300 | -0.31(-2.24%) |
Oct 04, 2018 | 15.34 | 15.42 | 13.80 | 13.81 | 432,293 | -1.59(-10.32%) |
Oct 03, 2018 | 15.01 | 15.98 | 14.99 | 15.40 | 355,823 | +0.54(+3.63%) |
Oct 02, 2018 | 14.92 | 15.00 | 14.52 | 14.86 | 122,728 | -0.04(-0.27%) |
Oct 01, 2018 | 14.55 | 15.40 | 14.55 | 14.90 | 176,159 | +0.38(+2.62%) |
Sep 28, 2018 | 14.98 | 15.25 | 14.36 | 14.52 | 172,600 | -0.49(-3.26%) |
Sep 27, 2018 | 15.16 | 15.49 | 14.99 | 15.01 | 146,613 | -0.12(-0.79%) |
Sep 26, 2018 | 15.06 | 15.31 | 14.95 | 15.13 | 170,490 | +0.12(+0.80%) |
Sep 25, 2018 | 15.19 | 15.38 | 14.81 | 15.01 | 168,318 | -0.21(-1.38%) |
Sep 24, 2018 | 15.19 | 15.86 | 15.06 | 15.22 | 104,600 | +0.05(+0.33%) |
Sep 21, 2018 | 15.47 | 15.49 | 14.91 | 15.17 | 393,400 | -0.26(-1.69%) |
Sep 20, 2018 | 15.52 | 15.77 | 15.39 | 15.43 | 133,898 | -0.02(-0.13%) |
Sep 19, 2018 | 14.98 | 15.68 | 14.98 | 15.45 | 205,628 | +0.47(+3.14%) |
Sep 18, 2018 | 15.05 | 15.26 | 14.72 | 14.98 | 208,646 | -0.07(-0.47%) |
Sep 17, 2018 | 15.32 | 16.07 | 14.93 | 15.05 | 223,400 | -0.24(-1.57%) |
Sep 14, 2018 | 15.08 | 15.38 | 14.85 | 15.29 | 114,500 | +0.22(+1.46%) |
Sep 13, 2018 | 15.01 | 15.20 | 14.71 | 15.07 | 117,183 | +0.08(+0.53%) |
Sep 12, 2018 | 15.13 | 15.19 | 14.78 | 14.99 | 188,332 | -0.17(-1.12%) |
Sep 11, 2018 | 15.13 | 15.39 | 14.87 | 15.16 | 161,612 | +0.07(+0.46%) |
Sep 10, 2018 | 15.27 | 15.72 | 15.06 | 15.09 | 104,558 | -0.19(-1.24%) |
Sep 07, 2018 | 14.97 | 15.43 | 14.74 | 15.28 | 238,100 | +0.02(+0.13%) |
Sep 06, 2018 | 16.06 | 16.49 | 15.25 | 15.26 | 257,652 | -0.74(-4.63%) |
Sep 05, 2018 | 15.41 | 16.13 | 15.23 | 16.00 | 235,717 | +0.58(+3.76%) |
Sep 04, 2018 | 15.91 | 15.91 | 15.26 | 15.42 | 142,081 | -0.50(-3.14%) |
Aug 31, 2018 | 15.92 | 15.92 | 15.92 | 0 | +1.22(+8.30%) | |
Aug 30, 2018 | 15.67 | 15.80 | 14.57 | 14.70 | 376,880 | -0.97(-6.19%) |
Aug 29, 2018 | 15.91 | 16.16 | 15.38 | 15.67 | 320,437 | -0.27(-1.69%) |
Aug 28, 2018 | 14.47 | 16.18 | 14.31 | 15.94 | 932,344 | +1.56(+10.85%) |
Aug 27, 2018 | 15.50 | 15.78 | 14.31 | 14.38 | 230,783 | -1.07(-6.93%) |
Aug 24, 2018 | 14.52 | 15.55 | 14.33 | 15.45 | 616,100 | +1.00(+6.92%) |
Aug 23, 2018 | 15.50 | 15.63 | 14.12 | 14.45 | 596,820 | -1.07(-6.89%) |
Aug 22, 2018 | 15.91 | 16.37 | 15.47 | 15.52 | 127,258 | -0.41(-2.57%) |
Aug 21, 2018 | 16.01 | 16.30 | 15.74 | 15.93 | 150,669 | -0.09(-0.56%) |
Aug 20, 2018 | 15.83 | 16.19 | 15.54 | 16.02 | 221,927 | +0.37(+2.36%) |
Aug 17, 2018 | 15.80 | 15.95 | 15.43 | 15.65 | 174,500 | -0.15(-0.95%) |
Aug 16, 2018 | 15.96 | 16.21 | 15.66 | 15.80 | 124,620 | +0.03(+0.19%) |
Aug 15, 2018 | 16.30 | 16.38 | 15.07 | 15.77 | 317,474 | -0.50(-3.07%) |
Aug 14, 2018 | 17.11 | 17.22 | 16.24 | 16.27 | 127,834 | -0.85(-4.96%) |
Aug 13, 2018 | 17.31 | 17.39 | 17.00 | 17.12 | 136,773 | -0.18(-1.04%) |
Aug 10, 2018 | 17.43 | 17.52 | 17.23 | 17.30 | 87,500 | -0.16(-0.92%) |
Aug 09, 2018 | 17.34 | 17.60 | 17.28 | 17.46 | 90,171 | +0.09(+0.52%) |
Aug 08, 2018 | 17.24 | 17.46 | 17.05 | 17.37 | 157,405 | +0.12(+0.70%) |
Aug 07, 2018 | 17.27 | 17.42 | 16.71 | 17.25 | 267,749 | +0.00(+0.00%) |
Aug 06, 2018 | 17.88 | 17.98 | 17.25 | 17.25 | 353,166 | -0.55(-3.12%) |
Aug 03, 2018 | 18.89 | 18.98 | 16.12 | 17.80 | 505,500 | -0.27(-1.52%) |
Aug 02, 2018 | 17.38 | 18.29 | 17.27 | 18.08 | 221,766 | +0.60(+3.43%) |