Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.77 | 13.12 | 12.77 | 12.85 | 1,234,121 | +0.21(+1.62%) |
Oct 30, 2018 | 12.27 | 12.66 | 12.24 | 12.65 | 343,090 | +0.30(+2.42%) |
Oct 29, 2018 | 12.80 | 12.83 | 12.17 | 12.35 | 1,364,184 | -0.38(-2.95%) |
Oct 26, 2018 | 12.69 | 12.91 | 12.45 | 12.72 | 838,410 | -0.10(-0.80%) |
Oct 25, 2018 | 12.79 | 12.94 | 12.66 | 12.83 | 3,572,564 | +0.23(+1.83%) |
Oct 24, 2018 | 13.39 | 13.41 | 12.59 | 12.59 | 1,628,928 | -0.69(-5.21%) |
Oct 23, 2018 | 13.42 | 13.45 | 13.08 | 13.29 | 307,356 | -0.48(-3.47%) |
Oct 22, 2018 | 13.93 | 13.95 | 13.68 | 13.76 | 864,463 | -0.18(-1.29%) |
Oct 19, 2018 | 14.21 | 14.21 | 13.89 | 13.94 | 311,520 | -0.30(-2.10%) |
Oct 18, 2018 | 14.28 | 14.41 | 14.17 | 14.24 | 619,680 | -0.20(-1.42%) |
Oct 17, 2018 | 14.60 | 14.66 | 14.35 | 14.45 | 632,566 | -0.20(-1.40%) |
Oct 16, 2018 | 14.55 | 14.69 | 14.46 | 14.65 | 774,639 | +0.17(+1.18%) |
Oct 15, 2018 | 14.56 | 14.58 | 14.39 | 14.48 | 404,663 | -0.03(-0.18%) |
Oct 12, 2018 | 14.64 | 14.67 | 14.25 | 14.51 | 314,565 | +0.12(+0.83%) |
Oct 11, 2018 | 14.64 | 14.73 | 14.34 | 14.39 | 395,340 | -0.36(-2.43%) |
Oct 10, 2018 | 15.40 | 15.40 | 14.74 | 14.75 | 401,824 | -0.66(-4.27%) |
Oct 09, 2018 | 15.29 | 15.55 | 15.28 | 15.40 | 584,114 | +0.14(+0.89%) |
Oct 08, 2018 | 15.20 | 15.30 | 15.09 | 15.27 | 127,565 | -0.04(-0.28%) |
Oct 05, 2018 | 15.34 | 15.40 | 15.16 | 15.31 | 224,388 | -0.02(-0.11%) |
Oct 04, 2018 | 15.47 | 15.56 | 15.22 | 15.33 | 319,691 | -0.20(-1.27%) |
Oct 03, 2018 | 15.28 | 15.54 | 15.22 | 15.52 | 658,327 | +0.32(+2.14%) |
Oct 02, 2018 | 15.21 | 15.26 | 15.06 | 15.20 | 216,939 | -0.01(-0.06%) |
Oct 01, 2018 | 15.02 | 15.25 | 15.02 | 15.21 | 1,094,695 | +0.26(+1.77%) |
Sep 28, 2018 | 14.89 | 15.13 | 14.89 | 14.94 | 198,389 | -0.01(-0.06%) |
Sep 27, 2018 | 15.02 | 15.02 | 14.88 | 14.95 | 509,219 | +0.05(+0.34%) |
Sep 26, 2018 | 15.04 | 15.11 | 14.89 | 14.90 | 1,040,672 | -0.20(-1.36%) |
Sep 25, 2018 | 15.08 | 15.20 | 15.07 | 15.11 | 747,408 | +0.13(+0.86%) |
Sep 24, 2018 | 14.93 | 15.05 | 14.82 | 14.98 | 498,722 | +0.26(+1.74%) |
Sep 21, 2018 | 14.74 | 14.81 | 14.67 | 14.72 | 255,071 | +0.08(+0.52%) |
Sep 20, 2018 | 14.74 | 14.76 | 14.61 | 14.64 | 224,057 | -0.01(-0.06%) |
Sep 19, 2018 | 14.64 | 14.76 | 14.64 | 14.65 | 588,613 | +0.00(+0.00%) |
Sep 18, 2018 | 14.57 | 14.71 | 14.57 | 14.65 | 243,430 | +0.20(+1.36%) |
Sep 17, 2018 | 14.54 | 14.58 | 14.43 | 14.46 | 195,572 | -0.03(-0.18%) |
Sep 14, 2018 | 14.39 | 14.58 | 14.38 | 14.48 | 99,780 | +0.11(+0.74%) |
Sep 13, 2018 | 14.35 | 14.44 | 14.24 | 14.37 | 97,208 | +0.00(+0.00%) |
Sep 12, 2018 | 14.32 | 14.49 | 14.28 | 14.37 | 113,789 | +0.18(+1.26%) |
Sep 11, 2018 | 13.93 | 14.24 | 13.90 | 14.20 | 262,097 | +0.26(+1.89%) |
Sep 10, 2018 | 13.99 | 14.03 | 13.91 | 13.93 | 114,780 | +0.03(+0.18%) |
Sep 07, 2018 | 13.88 | 13.94 | 13.74 | 13.91 | 135,158 | -0.09(-0.61%) |
Sep 06, 2018 | 14.32 | 14.32 | 13.94 | 13.99 | 314,555 | -0.33(-2.32%) |
Sep 05, 2018 | 14.36 | 14.36 | 14.10 | 14.32 | 1,327,742 | -0.09(-0.65%) |
Sep 04, 2018 | 14.59 | 14.61 | 14.36 | 14.42 | 1,384,681 | -0.07(-0.47%) |
Aug 31, 2018 | 14.49 | 14.49 | 14.49 | 0 | -0.09(-0.58%) | |
Aug 30, 2018 | 14.59 | 14.60 | 14.47 | 14.57 | 142,316 | -0.03(-0.19%) |
Aug 29, 2018 | 14.55 | 14.68 | 14.49 | 14.60 | 787,090 | +0.12(+0.84%) |
Aug 28, 2018 | 14.60 | 14.67 | 14.45 | 14.48 | 158,727 | -0.10(-0.70%) |
Aug 27, 2018 | 14.55 | 14.66 | 14.52 | 14.58 | 301,272 | +0.08(+0.53%) |
Aug 24, 2018 | 14.46 | 14.59 | 14.46 | 14.50 | 227,574 | +0.18(+1.25%) |
Aug 23, 2018 | 14.30 | 14.34 | 14.25 | 14.32 | 477,406 | -0.05(-0.36%) |
Aug 22, 2018 | 14.28 | 14.41 | 14.28 | 14.37 | 162,782 | +0.20(+1.38%) |
Aug 21, 2018 | 14.13 | 14.28 | 14.12 | 14.18 | 664,657 | +0.19(+1.34%) |
Aug 20, 2018 | 13.86 | 14.05 | 13.84 | 13.99 | 950,795 | +0.15(+1.11%) |
Aug 17, 2018 | 13.80 | 13.88 | 13.77 | 13.84 | 302,257 | +0.09(+0.62%) |
Aug 16, 2018 | 13.78 | 13.86 | 13.74 | 13.75 | 546,865 | +0.05(+0.37%) |
Aug 15, 2018 | 14.17 | 14.17 | 13.64 | 13.70 | 644,880 | -0.56(-3.94%) |
Aug 14, 2018 | 14.31 | 14.35 | 14.19 | 14.26 | 291,973 | +0.11(+0.78%) |
Aug 13, 2018 | 14.33 | 14.42 | 14.14 | 14.15 | 345,276 | -0.22(-1.54%) |
Aug 10, 2018 | 14.18 | 14.37 | 14.16 | 14.37 | 232,623 | +0.14(+1.02%) |
Aug 09, 2018 | 14.33 | 14.35 | 14.20 | 14.23 | 151,488 | -0.09(-0.65%) |
Aug 08, 2018 | 14.31 | 14.36 | 14.20 | 14.32 | 177,034 | -0.12(-0.83%) |
Aug 07, 2018 | 14.49 | 14.55 | 14.44 | 14.44 | 406,730 | +0.09(+0.65%) |
Aug 06, 2018 | 14.32 | 14.43 | 14.24 | 14.35 | 196,505 | +0.10(+0.72%) |
Aug 03, 2018 | 14.38 | 14.40 | 14.17 | 14.25 | 228,630 | -0.14(-0.95%) |
Aug 02, 2018 | 14.26 | 14.40 | 14.17 | 14.38 | 1,226,052 | -0.03(-0.24%) |