Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.52 | 14.08 | 13.47 | 13.71 | 3,379,891 | +0.62(+4.71%) |
Oct 30, 2018 | 12.60 | 13.20 | 12.11 | 13.09 | 5,148,793 | +0.39(+3.05%) |
Oct 29, 2018 | 15.57 | 16.33 | 12.48 | 12.70 | 5,850,287 | -1.94(-13.23%) |
Oct 26, 2018 | 13.97 | 14.72 | 13.77 | 14.64 | 2,773,155 | +0.41(+2.91%) |
Oct 25, 2018 | 13.80 | 14.36 | 13.70 | 14.23 | 2,086,699 | +0.66(+4.87%) |
Oct 24, 2018 | 14.46 | 14.58 | 13.57 | 13.57 | 2,064,463 | -1.05(-7.17%) |
Oct 23, 2018 | 13.99 | 14.88 | 13.78 | 14.61 | 2,347,125 | +0.36(+2.53%) |
Oct 22, 2018 | 14.41 | 14.49 | 14.11 | 14.25 | 1,748,993 | -0.05(-0.37%) |
Oct 19, 2018 | 14.10 | 14.33 | 13.76 | 14.30 | 1,900,267 | +0.42(+3.04%) |
Oct 18, 2018 | 14.11 | 14.52 | 13.71 | 13.88 | 2,070,813 | -0.59(-4.08%) |
Oct 17, 2018 | 14.82 | 14.97 | 14.16 | 14.47 | 2,346,182 | -0.47(-3.12%) |
Oct 16, 2018 | 14.76 | 14.94 | 14.60 | 14.94 | 1,175,886 | +0.40(+2.79%) |
Oct 15, 2018 | 14.21 | 14.79 | 14.18 | 14.53 | 2,216,850 | +0.18(+1.29%) |
Oct 12, 2018 | 14.97 | 14.97 | 13.99 | 14.35 | 2,339,778 | -0.32(-2.16%) |
Oct 11, 2018 | 14.89 | 15.38 | 14.66 | 14.67 | 2,198,558 | -0.31(-2.06%) |
Oct 10, 2018 | 15.00 | 15.41 | 14.71 | 14.97 | 2,242,747 | -0.30(-1.96%) |
Oct 09, 2018 | 15.95 | 15.99 | 15.05 | 15.27 | 1,754,570 | -0.73(-4.57%) |
Oct 08, 2018 | 15.41 | 16.01 | 15.31 | 16.00 | 1,846,427 | +0.37(+2.36%) |
Oct 05, 2018 | 16.23 | 16.24 | 15.42 | 15.63 | 1,597,529 | -0.65(-4.00%) |
Oct 04, 2018 | 16.58 | 16.70 | 16.22 | 16.29 | 1,038,675 | -0.34(-2.06%) |
Oct 03, 2018 | 16.66 | 16.92 | 16.50 | 16.63 | 1,149,972 | +0.07(+0.43%) |
Oct 02, 2018 | 16.36 | 16.77 | 16.32 | 16.56 | 1,295,924 | +0.11(+0.64%) |
Oct 01, 2018 | 16.79 | 16.88 | 16.37 | 16.45 | 775,569 | +0.02(+0.11%) |
Sep 28, 2018 | 16.47 | 16.65 | 16.27 | 16.44 | 1,043,738 | -0.13(-0.80%) |
Sep 27, 2018 | 16.83 | 16.88 | 16.53 | 16.57 | 686,549 | -0.26(-1.52%) |
Sep 26, 2018 | 16.62 | 17.06 | 16.52 | 16.82 | 1,552,896 | +0.18(+1.06%) |
Sep 25, 2018 | 17.07 | 17.07 | 16.62 | 16.65 | 2,074,753 | -0.50(-2.93%) |
Sep 24, 2018 | 17.82 | 17.95 | 16.93 | 17.15 | 1,171,918 | -0.83(-4.60%) |
Sep 21, 2018 | 18.26 | 18.64 | 17.76 | 17.98 | 3,185,288 | -0.25(-1.35%) |
Sep 20, 2018 | 17.81 | 18.35 | 17.81 | 18.22 | 1,376,005 | +0.60(+3.40%) |
Sep 19, 2018 | 17.03 | 17.87 | 17.03 | 17.62 | 1,317,799 | +0.70(+4.16%) |
Sep 18, 2018 | 17.03 | 17.16 | 16.39 | 16.92 | 2,600,355 | -0.18(-1.03%) |
Sep 17, 2018 | 17.23 | 17.39 | 17.10 | 17.10 | 893,125 | -0.12(-0.72%) |
Sep 14, 2018 | 16.88 | 17.37 | 16.82 | 17.22 | 1,267,299 | +0.40(+2.35%) |
Sep 13, 2018 | 16.82 | 17.06 | 16.80 | 16.82 | 1,261,816 | +0.11(+0.63%) |
Sep 12, 2018 | 16.66 | 17.09 | 16.66 | 16.72 | 1,096,123 | +0.01(+0.05%) |
Sep 11, 2018 | 16.90 | 16.90 | 16.43 | 16.71 | 1,311,435 | -0.31(-1.81%) |
Sep 10, 2018 | 17.10 | 17.39 | 16.96 | 17.02 | 853,967 | +0.05(+0.31%) |
Sep 07, 2018 | 16.94 | 17.07 | 16.79 | 16.96 | 1,434,175 | -0.06(-0.36%) |
Sep 06, 2018 | 17.00 | 17.20 | 16.92 | 17.02 | 1,068,089 | +0.06(+0.36%) |
Sep 05, 2018 | 16.76 | 17.08 | 16.52 | 16.96 | 1,599,189 | +0.18(+1.10%) |
Sep 04, 2018 | 17.16 | 17.16 | 16.68 | 16.78 | 2,219,377 | -0.45(-2.61%) |
Aug 31, 2018 | 17.23 | 17.23 | 17.23 | 0 | -0.19(-1.11%) | |
Aug 30, 2018 | 17.85 | 17.95 | 17.34 | 17.42 | 883,346 | -0.48(-2.66%) |
Aug 29, 2018 | 18.13 | 18.13 | 17.72 | 17.90 | 974,448 | -0.22(-1.21%) |
Aug 28, 2018 | 18.55 | 18.57 | 18.00 | 18.12 | 906,596 | -0.26(-1.44%) |
Aug 27, 2018 | 17.58 | 18.41 | 17.58 | 18.38 | 1,907,978 | +0.86(+4.92%) |
Aug 24, 2018 | 17.33 | 17.52 | 17.23 | 17.52 | 802,456 | +0.27(+1.58%) |
Aug 23, 2018 | 17.57 | 17.60 | 17.25 | 17.25 | 825,026 | -0.37(-2.10%) |
Aug 22, 2018 | 17.49 | 17.80 | 17.30 | 17.61 | 1,173,798 | -0.21(-1.19%) |
Aug 21, 2018 | 17.63 | 17.89 | 17.63 | 17.83 | 1,591,104 | +0.25(+1.40%) |
Aug 20, 2018 | 17.65 | 17.98 | 17.55 | 17.58 | 1,739,006 | -0.03(-0.15%) |
Aug 17, 2018 | 17.15 | 17.61 | 17.04 | 17.61 | 1,921,851 | +0.34(+1.99%) |
Aug 16, 2018 | 17.18 | 17.53 | 17.18 | 17.26 | 874,519 | +0.19(+1.13%) |
Aug 15, 2018 | 17.23 | 17.27 | 16.79 | 17.07 | 1,904,683 | -0.24(-1.37%) |
Aug 14, 2018 | 17.23 | 17.49 | 17.12 | 17.31 | 1,712,271 | +0.13(+0.77%) |
Aug 13, 2018 | 17.53 | 17.55 | 17.02 | 17.17 | 933,084 | -0.38(-2.16%) |
Aug 10, 2018 | 17.75 | 17.78 | 17.39 | 17.55 | 1,143,023 | -0.38(-2.11%) |
Aug 09, 2018 | 18.30 | 18.38 | 17.80 | 17.93 | 1,150,653 | -0.37(-2.02%) |
Aug 08, 2018 | 18.33 | 18.39 | 17.99 | 18.30 | 1,021,822 | -0.17(-0.90%) |
Aug 07, 2018 | 18.49 | 18.75 | 18.43 | 18.47 | 733,541 | +0.07(+0.38%) |
Aug 06, 2018 | 18.40 | 18.52 | 18.25 | 18.40 | 914,271 | -0.05(-0.29%) |
Aug 03, 2018 | 18.49 | 18.86 | 18.28 | 18.45 | 997,850 | +0.00(+0.00%) |
Aug 02, 2018 | 17.99 | 18.50 | 17.82 | 18.45 | 2,329,496 | +0.25(+1.40%) |