Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.24 | 13.51 | 13.24 | 13.24 | 947,127 | +0.07(+0.54%) |
Oct 30, 2018 | 13.10 | 13.43 | 13.02 | 13.17 | 495,533 | +0.03(+0.25%) |
Oct 29, 2018 | 13.56 | 13.62 | 12.90 | 13.14 | 1,124,413 | -0.30(-2.22%) |
Oct 26, 2018 | 13.56 | 13.63 | 13.28 | 13.43 | 701,844 | -0.29(-2.12%) |
Oct 25, 2018 | 13.60 | 13.81 | 13.43 | 13.73 | 1,207,450 | +0.34(+2.52%) |
Oct 24, 2018 | 13.70 | 13.92 | 13.38 | 13.39 | 1,104,161 | -0.34(-2.50%) |
Oct 23, 2018 | 13.74 | 13.84 | 13.56 | 13.73 | 672,518 | -0.19(-1.40%) |
Oct 22, 2018 | 13.73 | 13.96 | 13.68 | 13.93 | 808,111 | +0.21(+1.56%) |
Oct 19, 2018 | 13.71 | 13.89 | 13.56 | 13.71 | 1,184,768 | +0.06(+0.47%) |
Oct 18, 2018 | 13.54 | 13.85 | 13.53 | 13.65 | 1,254,237 | +0.02(+0.14%) |
Oct 17, 2018 | 14.05 | 14.05 | 13.62 | 13.63 | 863,744 | -0.40(-2.86%) |
Oct 16, 2018 | 13.54 | 14.11 | 13.47 | 14.03 | 890,533 | +0.53(+3.94%) |
Oct 15, 2018 | 13.44 | 13.68 | 13.39 | 13.50 | 665,006 | +0.04(+0.29%) |
Oct 12, 2018 | 13.94 | 13.94 | 13.33 | 13.46 | 1,543,718 | -0.31(-2.26%) |
Oct 11, 2018 | 14.06 | 14.18 | 13.76 | 13.77 | 1,138,665 | -0.35(-2.48%) |
Oct 10, 2018 | 14.17 | 14.28 | 14.09 | 14.12 | 615,241 | -0.05(-0.37%) |
Oct 09, 2018 | 14.20 | 14.32 | 14.06 | 14.17 | 998,163 | -0.01(-0.09%) |
Oct 08, 2018 | 14.19 | 14.35 | 14.07 | 14.19 | 584,630 | +0.00(+0.00%) |
Oct 05, 2018 | 14.04 | 14.27 | 14.00 | 14.19 | 305,378 | +0.12(+0.88%) |
Oct 04, 2018 | 14.18 | 14.20 | 14.02 | 14.06 | 401,235 | -0.13(-0.91%) |
Oct 03, 2018 | 14.31 | 14.51 | 14.15 | 14.19 | 1,016,853 | -0.08(-0.54%) |
Oct 02, 2018 | 14.42 | 14.43 | 14.25 | 14.27 | 576,154 | -0.14(-0.99%) |
Oct 01, 2018 | 13.93 | 14.48 | 13.93 | 14.41 | 732,334 | +0.56(+4.07%) |
Sep 28, 2018 | 13.80 | 14.06 | 13.77 | 13.85 | 1,208,543 | +0.05(+0.33%) |
Sep 27, 2018 | 13.71 | 13.83 | 13.54 | 13.80 | 1,068,284 | +0.09(+0.66%) |
Sep 26, 2018 | 13.95 | 13.95 | 13.63 | 13.71 | 933,130 | -0.27(-1.95%) |
Sep 25, 2018 | 14.15 | 14.15 | 13.81 | 13.98 | 885,829 | -0.05(-0.37%) |
Sep 24, 2018 | 14.22 | 14.23 | 13.93 | 14.04 | 760,243 | -0.14(-1.01%) |
Sep 21, 2018 | 14.26 | 14.26 | 14.12 | 14.18 | 933,734 | -0.06(-0.41%) |
Sep 20, 2018 | 14.19 | 14.30 | 14.07 | 14.24 | 1,122,667 | +0.08(+0.55%) |
Sep 19, 2018 | 14.24 | 14.24 | 14.11 | 14.16 | 757,214 | -0.04(-0.27%) |
Sep 18, 2018 | 14.13 | 14.25 | 14.03 | 14.20 | 1,168,140 | +0.11(+0.78%) |
Sep 17, 2018 | 13.95 | 14.13 | 13.93 | 14.09 | 1,877,281 | +0.14(+0.97%) |
Sep 14, 2018 | 14.28 | 14.28 | 13.95 | 13.95 | 1,351,043 | -0.30(-2.14%) |
Sep 13, 2018 | 14.37 | 14.42 | 14.22 | 14.26 | 800,731 | -0.15(-1.03%) |
Sep 12, 2018 | 14.56 | 14.63 | 14.37 | 14.41 | 826,646 | -0.11(-0.76%) |
Sep 11, 2018 | 14.49 | 14.56 | 14.42 | 14.52 | 837,639 | +0.05(+0.36%) |
Sep 10, 2018 | 14.49 | 14.51 | 14.37 | 14.46 | 1,121,375 | +0.01(+0.09%) |
Sep 07, 2018 | 14.42 | 14.56 | 14.28 | 14.45 | 750,322 | +0.01(+0.05%) |
Sep 06, 2018 | 14.63 | 14.64 | 14.40 | 14.44 | 860,224 | -0.17(-1.20%) |
Sep 05, 2018 | 14.66 | 14.67 | 14.41 | 14.62 | 555,408 | -0.04(-0.26%) |
Sep 04, 2018 | 14.49 | 14.74 | 14.32 | 14.66 | 907,130 | +0.17(+1.16%) |
Aug 31, 2018 | 14.49 | 14.49 | 14.49 | 0 | -0.11(-0.75%) | |
Aug 30, 2018 | 14.66 | 14.66 | 14.44 | 14.60 | 439,086 | -0.06(-0.40%) |
Aug 29, 2018 | 14.72 | 14.75 | 14.54 | 14.66 | 962,283 | -0.08(-0.53%) |
Aug 28, 2018 | 15.00 | 15.06 | 14.70 | 14.74 | 654,307 | -0.27(-1.81%) |
Aug 27, 2018 | 15.14 | 15.16 | 14.87 | 15.01 | 691,534 | -0.14(-0.90%) |
Aug 24, 2018 | 15.21 | 15.31 | 15.05 | 15.14 | 765,915 | -0.01(-0.09%) |
Aug 23, 2018 | 15.19 | 15.20 | 15.09 | 15.16 | 546,412 | -0.06(-0.43%) |
Aug 22, 2018 | 15.18 | 15.36 | 15.10 | 15.22 | 1,336,112 | +0.06(+0.43%) |
Aug 21, 2018 | 15.30 | 15.37 | 15.11 | 15.16 | 883,452 | -0.10(-0.64%) |
Aug 20, 2018 | 15.18 | 15.31 | 15.04 | 15.25 | 496,143 | +0.11(+0.73%) |
Aug 17, 2018 | 15.01 | 15.61 | 14.85 | 15.14 | 1,426,384 | +0.19(+1.26%) |
Aug 16, 2018 | 14.58 | 16.24 | 14.56 | 14.96 | 722,912 | +0.39(+2.67%) |
Aug 15, 2018 | 14.63 | 14.68 | 14.37 | 14.57 | 1,154,102 | -0.16(-1.06%) |
Aug 14, 2018 | 14.57 | 14.83 | 14.56 | 14.72 | 613,961 | +0.23(+1.56%) |
Aug 13, 2018 | 14.68 | 14.72 | 14.33 | 14.50 | 1,569,330 | -0.14(-0.93%) |
Aug 10, 2018 | 14.38 | 15.01 | 14.35 | 14.63 | 6,931,681 | +0.27(+1.85%) |
Aug 09, 2018 | 14.21 | 14.40 | 14.11 | 14.37 | 2,407,163 | +0.21(+1.51%) |
Aug 08, 2018 | 14.00 | 14.31 | 13.90 | 14.15 | 1,976,332 | +0.10(+0.74%) |
Aug 07, 2018 | 14.19 | 14.35 | 13.98 | 14.05 | 1,922,478 | -0.06(-0.41%) |
Aug 06, 2018 | 14.06 | 14.29 | 14.04 | 14.11 | 1,472,848 | +0.06(+0.46%) |
Aug 03, 2018 | 14.25 | 14.37 | 13.97 | 14.04 | 1,068,360 | -0.16(-1.12%) |
Aug 02, 2018 | 14.44 | 14.56 | 13.79 | 14.20 | 2,829,635 | -0.04(-0.27%) |