Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.72 | 13.72 | 13.47 | 13.51 | 10,068,968 | +0.13(+0.95%) |
Oct 30, 2018 | 13.19 | 13.38 | 13.15 | 13.38 | 8,145,385 | +0.21(+1.59%) |
Oct 29, 2018 | 13.30 | 13.41 | 13.02 | 13.17 | 7,493,274 | -0.02(-0.17%) |
Oct 26, 2018 | 13.28 | 13.35 | 13.11 | 13.19 | 8,655,466 | -0.23(-1.73%) |
Oct 25, 2018 | 13.33 | 13.49 | 13.27 | 13.42 | 6,404,158 | +0.19(+1.47%) |
Oct 24, 2018 | 13.44 | 13.55 | 13.21 | 13.23 | 7,266,097 | -0.20(-1.51%) |
Oct 23, 2018 | 13.30 | 13.51 | 13.30 | 13.43 | 9,949,948 | -0.05(-0.39%) |
Oct 22, 2018 | 13.62 | 13.69 | 13.48 | 13.48 | 10,444,913 | -0.13(-0.94%) |
Oct 19, 2018 | 13.83 | 13.87 | 13.57 | 13.61 | 5,540,224 | -0.12(-0.87%) |
Oct 18, 2018 | 13.78 | 13.84 | 13.65 | 13.73 | 4,474,148 | -0.06(-0.43%) |
Oct 17, 2018 | 13.75 | 13.90 | 13.68 | 13.79 | 3,882,906 | +0.02(+0.11%) |
Oct 16, 2018 | 13.57 | 13.82 | 13.53 | 13.78 | 4,576,411 | +0.27(+2.00%) |
Oct 15, 2018 | 13.42 | 13.63 | 13.36 | 13.51 | 5,570,845 | +0.10(+0.73%) |
Oct 12, 2018 | 13.43 | 13.51 | 13.15 | 13.41 | 6,840,334 | +0.18(+1.36%) |
Oct 11, 2018 | 13.27 | 13.50 | 13.17 | 13.23 | 8,274,598 | -0.07(-0.51%) |
Oct 10, 2018 | 13.63 | 13.63 | 13.29 | 13.30 | 6,601,989 | -0.31(-2.26%) |
Oct 09, 2018 | 13.45 | 13.63 | 13.36 | 13.60 | 9,728,184 | +0.11(+0.83%) |
Oct 08, 2018 | 13.54 | 13.57 | 13.36 | 13.49 | 7,546,583 | -0.11(-0.83%) |
Oct 05, 2018 | 13.90 | 13.98 | 13.54 | 13.60 | 10,028,501 | -0.32(-2.31%) |
Oct 04, 2018 | 14.24 | 14.27 | 13.80 | 13.93 | 6,513,284 | -0.36(-2.52%) |
Oct 03, 2018 | 14.23 | 14.36 | 14.21 | 14.29 | 3,792,119 | +0.14(+1.01%) |
Oct 02, 2018 | 14.26 | 14.30 | 14.09 | 14.14 | 5,614,638 | -0.09(-0.63%) |
Oct 01, 2018 | 14.34 | 14.43 | 14.19 | 14.23 | 4,290,136 | -0.04(-0.26%) |
Sep 28, 2018 | 14.14 | 14.33 | 14.14 | 14.27 | 5,597,390 | +0.09(+0.63%) |
Sep 27, 2018 | 14.26 | 14.34 | 14.16 | 14.18 | 4,545,683 | -0.09(-0.63%) |
Sep 26, 2018 | 14.06 | 14.51 | 13.98 | 14.27 | 12,762,199 | +0.22(+1.54%) |
Sep 25, 2018 | 14.07 | 14.17 | 14.03 | 14.05 | 5,414,314 | -0.01(-0.05%) |
Sep 24, 2018 | 14.18 | 14.24 | 14.03 | 14.06 | 6,059,918 | -0.19(-1.31%) |
Sep 21, 2018 | 14.07 | 14.28 | 14.05 | 14.25 | 13,402,856 | +0.23(+1.66%) |
Sep 20, 2018 | 13.97 | 14.05 | 13.89 | 14.02 | 5,330,177 | +0.09(+0.65%) |
Sep 19, 2018 | 14.02 | 14.11 | 13.91 | 13.93 | 6,271,571 | -0.04(-0.32%) |
Sep 18, 2018 | 13.84 | 14.06 | 13.83 | 13.97 | 6,026,706 | +0.10(+0.76%) |
Sep 17, 2018 | 14.05 | 14.21 | 13.84 | 13.87 | 6,884,252 | -0.16(-1.12%) |
Sep 14, 2018 | 14.03 | 14.07 | 13.78 | 14.02 | 6,469,027 | -0.01(-0.05%) |
Sep 13, 2018 | 14.39 | 14.47 | 13.97 | 14.03 | 10,581,410 | -0.28(-1.94%) |
Sep 12, 2018 | 14.17 | 14.34 | 14.15 | 14.31 | 4,771,352 | +0.10(+0.73%) |
Sep 11, 2018 | 14.12 | 14.24 | 14.07 | 14.20 | 6,279,186 | +0.01(+0.10%) |
Sep 10, 2018 | 14.05 | 14.21 | 13.98 | 14.19 | 4,707,526 | +0.19(+1.32%) |
Sep 07, 2018 | 14.02 | 14.07 | 13.96 | 14.00 | 3,915,906 | -0.05(-0.37%) |
Sep 06, 2018 | 13.86 | 14.10 | 13.86 | 14.06 | 6,453,728 | +0.19(+1.34%) |
Sep 05, 2018 | 13.92 | 13.96 | 13.76 | 13.87 | 7,082,798 | -0.11(-0.80%) |
Sep 04, 2018 | 14.03 | 14.08 | 13.94 | 13.98 | 4,574,349 | -0.04(-0.32%) |
Aug 31, 2018 | 14.03 | 14.03 | 14.03 | 0 | +0.09(+0.64%) | |
Aug 30, 2018 | 13.97 | 14.08 | 13.89 | 13.94 | 5,117,876 | -0.07(-0.48%) |
Aug 29, 2018 | 13.93 | 14.08 | 13.91 | 14.00 | 4,078,685 | +0.06(+0.43%) |
Aug 28, 2018 | 13.97 | 14.06 | 13.91 | 13.94 | 4,629,571 | -0.02(-0.16%) |
Aug 27, 2018 | 13.99 | 14.03 | 13.87 | 13.97 | 6,140,968 | +0.01(+0.11%) |
Aug 24, 2018 | 14.03 | 14.03 | 13.91 | 13.95 | 4,099,898 | -0.05(-0.37%) |
Aug 23, 2018 | 14.09 | 14.13 | 13.93 | 14.00 | 4,355,876 | -0.06(-0.42%) |
Aug 22, 2018 | 14.00 | 14.17 | 13.96 | 14.06 | 4,336,048 | +0.06(+0.42%) |
Aug 21, 2018 | 14.08 | 14.14 | 13.97 | 14.00 | 5,072,682 | -0.06(-0.42%) |
Aug 20, 2018 | 14.03 | 14.16 | 13.99 | 14.06 | 5,375,764 | +0.04(+0.32%) |
Aug 17, 2018 | 13.92 | 14.23 | 13.92 | 14.02 | 7,531,139 | +0.04(+0.27%) |
Aug 16, 2018 | 14.09 | 14.19 | 13.95 | 13.98 | 7,260,426 | -0.03(-0.21%) |
Aug 15, 2018 | 13.88 | 14.10 | 13.84 | 14.01 | 8,919,733 | +0.07(+0.48%) |
Aug 14, 2018 | 13.91 | 14.02 | 13.88 | 13.94 | 5,201,341 | +0.04(+0.32%) |
Aug 13, 2018 | 13.97 | 13.97 | 13.76 | 13.90 | 4,969,651 | -0.07(-0.48%) |
Aug 10, 2018 | 13.94 | 14.03 | 13.89 | 13.97 | 5,890,991 | -0.06(-0.42%) |
Aug 09, 2018 | 14.20 | 14.24 | 14.00 | 14.03 | 4,872,754 | -0.17(-1.20%) |
Aug 08, 2018 | 14.23 | 14.29 | 14.17 | 14.20 | 7,259,339 | -0.01(-0.10%) |
Aug 07, 2018 | 14.14 | 14.34 | 14.14 | 14.21 | 10,165,661 | +0.07(+0.47%) |
Aug 06, 2018 | 14.37 | 14.42 | 14.05 | 14.14 | 12,893,561 | -0.24(-1.65%) |
Aug 03, 2018 | 14.46 | 14.71 | 14.17 | 14.38 | 21,250,706 | -0.88(-5.78%) |
Aug 02, 2018 | 14.91 | 15.42 | 14.87 | 15.26 | 11,166,629 | +0.33(+2.18%) |