Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.80 | 14.42 | 13.80 | 14.10 | 1,417,740 | +0.37(+2.69%) |
Oct 30, 2018 | 13.61 | 13.75 | 13.39 | 13.73 | 993,363 | +0.05(+0.37%) |
Oct 29, 2018 | 14.06 | 14.26 | 13.53 | 13.68 | 1,082,923 | -0.20(-1.44%) |
Oct 26, 2018 | 14.04 | 14.23 | 13.62 | 13.88 | 1,081,837 | -0.50(-3.48%) |
Oct 25, 2018 | 14.31 | 14.40 | 14.14 | 14.38 | 676,999 | +0.18(+1.27%) |
Oct 24, 2018 | 14.50 | 14.68 | 14.20 | 14.20 | 999,237 | -0.43(-2.94%) |
Oct 23, 2018 | 14.76 | 14.77 | 14.45 | 14.63 | 942,183 | -0.39(-2.60%) |
Oct 22, 2018 | 15.09 | 15.16 | 14.89 | 15.02 | 663,077 | -0.07(-0.46%) |
Oct 19, 2018 | 15.05 | 15.35 | 14.96 | 15.09 | 1,020,358 | -0.05(-0.33%) |
Oct 18, 2018 | 15.30 | 15.46 | 15.11 | 15.14 | 761,617 | -0.26(-1.69%) |
Oct 17, 2018 | 15.27 | 15.43 | 15.18 | 15.40 | 751,451 | +0.12(+0.79%) |
Oct 16, 2018 | 14.97 | 15.44 | 14.97 | 15.28 | 1,203,328 | +0.27(+1.80%) |
Oct 15, 2018 | 15.00 | 15.13 | 14.73 | 15.01 | 1,260,466 | +0.04(+0.27%) |
Oct 12, 2018 | 15.22 | 15.25 | 14.94 | 14.97 | 2,165,334 | -0.13(-0.86%) |
Oct 11, 2018 | 15.05 | 15.39 | 14.73 | 15.10 | 2,187,232 | -0.17(-1.11%) |
Oct 10, 2018 | 15.51 | 15.69 | 15.23 | 15.27 | 1,125,729 | -0.38(-2.43%) |
Oct 09, 2018 | 15.64 | 15.82 | 15.40 | 15.65 | 973,191 | -0.01(-0.06%) |
Oct 05, 2018 | 15.66 | 15.66 | 15.66 | 0 | -0.10(-0.63%) | |
Oct 04, 2018 | 15.01 | 15.95 | 14.92 | 15.76 | 2,942,544 | +0.80(+5.35%) |
Oct 03, 2018 | 14.65 | 15.25 | 14.62 | 14.96 | 1,686,446 | +0.29(+1.98%) |
Oct 02, 2018 | 14.38 | 14.68 | 14.30 | 14.67 | 1,970,691 | +0.27(+1.87%) |
Oct 01, 2018 | 14.73 | 14.83 | 14.36 | 14.40 | 1,264,850 | -0.33(-2.24%) |
Sep 28, 2018 | 14.78 | 15.05 | 14.60 | 14.73 | 1,633,661 | -0.07(-0.47%) |
Sep 27, 2018 | 14.97 | 15.62 | 14.38 | 14.80 | 5,108,207 | +2.01(+15.72%) |
Sep 26, 2018 | 12.73 | 12.97 | 12.31 | 12.79 | 1,042,147 | +0.09(+0.71%) |
Sep 25, 2018 | 12.82 | 12.90 | 12.68 | 12.70 | 261,575 | -0.03(-0.24%) |
Sep 24, 2018 | 12.86 | 12.87 | 12.67 | 12.73 | 543,475 | -0.11(-0.86%) |
Sep 21, 2018 | 12.96 | 13.04 | 12.77 | 12.84 | 1,404,064 | -0.04(-0.31%) |
Sep 20, 2018 | 12.52 | 12.96 | 12.48 | 12.88 | 1,173,770 | +0.38(+3.04%) |
Sep 19, 2018 | 12.58 | 12.64 | 12.50 | 12.50 | 1,759,087 | -0.07(-0.56%) |
Sep 18, 2018 | 12.61 | 12.64 | 12.47 | 12.57 | 1,484,673 | -0.01(-0.08%) |
Sep 17, 2018 | 12.59 | 12.89 | 12.54 | 12.58 | 2,251,027 | -0.03(-0.24%) |
Sep 14, 2018 | 12.53 | 12.73 | 12.49 | 12.61 | 482,718 | +0.04(+0.32%) |
Sep 13, 2018 | 12.59 | 12.69 | 12.47 | 12.57 | 507,044 | +0.00(+0.00%) |
Sep 12, 2018 | 12.49 | 12.62 | 12.34 | 12.57 | 694,838 | +0.13(+1.05%) |
Sep 11, 2018 | 12.38 | 12.64 | 12.34 | 12.44 | 635,667 | +0.06(+0.48%) |
Sep 10, 2018 | 12.85 | 12.89 | 12.36 | 12.38 | 739,316 | -0.44(-3.43%) |
Sep 07, 2018 | 12.74 | 12.84 | 12.34 | 12.82 | 770,763 | +0.02(+0.16%) |
Sep 06, 2018 | 13.09 | 13.31 | 12.76 | 12.80 | 787,540 | -0.35(-2.66%) |
Sep 05, 2018 | 13.28 | 13.28 | 12.79 | 13.15 | 1,078,268 | -0.16(-1.20%) |
Sep 04, 2018 | 13.62 | 13.62 | 13.30 | 13.31 | 811,826 | -0.25(-1.84%) |
Aug 31, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.12(+0.89%) | |
Aug 30, 2018 | 13.51 | 13.62 | 13.42 | 13.44 | 537,958 | -0.06(-0.44%) |
Aug 29, 2018 | 13.52 | 13.69 | 13.49 | 13.50 | 407,372 | +0.02(+0.15%) |
Aug 28, 2018 | 13.71 | 13.78 | 13.35 | 13.48 | 634,397 | -0.12(-0.88%) |
Aug 27, 2018 | 13.44 | 13.70 | 13.44 | 13.60 | 440,047 | +0.18(+1.34%) |
Aug 24, 2018 | 13.59 | 13.70 | 13.40 | 13.42 | 644,050 | -0.13(-0.96%) |
Aug 23, 2018 | 13.52 | 13.65 | 13.39 | 13.55 | 601,377 | +0.01(+0.07%) |
Aug 22, 2018 | 13.27 | 13.65 | 13.25 | 13.54 | 896,960 | +0.32(+2.42%) |
Aug 21, 2018 | 13.41 | 13.51 | 13.21 | 13.22 | 678,715 | -0.16(-1.20%) |
Aug 20, 2018 | 13.59 | 13.59 | 13.38 | 13.38 | 511,328 | -0.16(-1.18%) |
Aug 17, 2018 | 13.71 | 13.71 | 13.42 | 13.54 | 491,950 | -0.20(-1.46%) |
Aug 16, 2018 | 13.63 | 13.90 | 13.60 | 13.74 | 631,102 | +0.20(+1.48%) |
Aug 15, 2018 | 13.70 | 13.96 | 13.43 | 13.54 | 1,052,497 | -0.48(-3.42%) |
Aug 14, 2018 | 13.79 | 14.16 | 13.79 | 14.02 | 755,570 | +0.26(+1.89%) |
Aug 13, 2018 | 14.13 | 14.16 | 13.74 | 13.76 | 564,236 | -0.38(-2.69%) |
Aug 10, 2018 | 14.39 | 14.48 | 14.11 | 14.14 | 801,909 | -0.29(-2.01%) |
Aug 09, 2018 | 14.45 | 14.53 | 14.38 | 14.43 | 714,825 | -0.02(-0.14%) |
Aug 08, 2018 | 14.40 | 14.49 | 14.23 | 14.45 | 583,703 | +0.05(+0.35%) |
Aug 07, 2018 | 14.49 | 14.52 | 14.31 | 14.40 | 795,268 | -0.07(-0.48%) |
Aug 03, 2018 | 14.47 | 14.47 | 14.47 | 0 | +0.02(+0.14%) | |
Aug 02, 2018 | 14.01 | 14.54 | 13.90 | 14.45 | 799,266 | +0.34(+2.41%) |