Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.31 | 15.48 | 15.12 | 15.14 | 891,552 | -0.01(-0.05%) |
Oct 30, 2018 | 14.83 | 15.20 | 14.83 | 15.15 | 614,279 | +0.22(+1.49%) |
Oct 29, 2018 | 15.25 | 15.39 | 14.63 | 14.93 | 823,752 | -0.17(-1.13%) |
Oct 26, 2018 | 15.13 | 15.35 | 14.83 | 15.10 | 622,828 | -0.20(-1.31%) |
Oct 25, 2018 | 15.32 | 15.48 | 15.12 | 15.30 | 609,211 | +0.15(+0.98%) |
Oct 24, 2018 | 15.62 | 15.85 | 15.15 | 15.15 | 572,165 | -0.32(-2.06%) |
Oct 23, 2018 | 15.32 | 15.60 | 15.17 | 15.47 | 567,130 | -0.15(-0.95%) |
Oct 22, 2018 | 15.61 | 15.74 | 15.48 | 15.62 | 427,236 | +0.03(+0.19%) |
Oct 19, 2018 | 15.80 | 16.02 | 15.55 | 15.59 | 600,806 | -0.19(-1.17%) |
Oct 18, 2018 | 15.71 | 16.16 | 15.62 | 15.77 | 696,288 | -0.04(-0.23%) |
Oct 17, 2018 | 15.74 | 15.93 | 15.48 | 15.81 | 1,039,004 | -0.04(-0.23%) |
Oct 16, 2018 | 15.31 | 16.02 | 15.19 | 15.85 | 1,782,270 | +0.64(+4.19%) |
Oct 15, 2018 | 14.93 | 15.33 | 14.81 | 15.21 | 1,119,591 | +0.36(+2.44%) |
Oct 12, 2018 | 14.72 | 15.17 | 14.61 | 14.85 | 729,425 | -0.21(-1.38%) |
Oct 11, 2018 | 15.03 | 15.27 | 14.46 | 15.06 | 819,593 | +0.60(+4.15%) |
Oct 10, 2018 | 14.82 | 14.85 | 14.45 | 14.46 | 536,283 | -0.36(-2.40%) |
Oct 09, 2018 | 14.83 | 15.06 | 14.80 | 14.81 | 425,341 | -0.04(-0.25%) |
Oct 08, 2018 | 14.71 | 14.86 | 14.64 | 14.85 | 257,287 | +0.04(+0.30%) |
Oct 05, 2018 | 14.83 | 14.86 | 14.66 | 14.80 | 369,643 | +0.01(+0.05%) |
Oct 04, 2018 | 15.07 | 15.18 | 14.72 | 14.80 | 493,209 | -0.33(-2.15%) |
Oct 03, 2018 | 14.86 | 15.19 | 14.69 | 15.12 | 768,543 | +0.27(+1.79%) |
Oct 02, 2018 | 14.80 | 14.97 | 14.62 | 14.86 | 868,212 | +0.11(+0.75%) |
Oct 01, 2018 | 14.71 | 14.93 | 14.66 | 14.74 | 614,075 | +0.13(+0.86%) |
Sep 28, 2018 | 14.62 | 15.17 | 14.51 | 14.62 | 772,658 | +0.00(+0.00%) |
Sep 27, 2018 | 14.43 | 14.66 | 14.40 | 14.62 | 178,482 | +0.22(+1.54%) |
Sep 26, 2018 | 14.43 | 14.69 | 14.32 | 14.40 | 280,068 | -0.11(-0.77%) |
Sep 25, 2018 | 14.84 | 14.97 | 14.40 | 14.51 | 314,751 | -0.30(-2.00%) |
Sep 24, 2018 | 14.88 | 15.09 | 14.66 | 14.80 | 359,434 | -0.04(-0.25%) |
Sep 21, 2018 | 14.73 | 15.01 | 14.66 | 14.84 | 497,722 | +0.15(+1.01%) |
Sep 20, 2018 | 14.62 | 14.69 | 14.46 | 14.69 | 405,318 | +0.15(+1.02%) |
Sep 19, 2018 | 14.25 | 14.69 | 14.21 | 14.54 | 349,300 | +0.33(+2.34%) |
Sep 18, 2018 | 14.40 | 14.80 | 14.17 | 14.21 | 660,966 | -0.11(-0.78%) |
Sep 17, 2018 | 14.06 | 14.51 | 14.06 | 14.32 | 399,025 | +0.26(+1.84%) |
Sep 14, 2018 | 13.99 | 14.14 | 13.80 | 14.06 | 310,603 | +0.11(+0.80%) |
Sep 13, 2018 | 13.84 | 14.06 | 13.84 | 13.95 | 304,179 | +0.07(+0.53%) |
Sep 12, 2018 | 13.69 | 13.93 | 13.66 | 13.88 | 370,061 | +0.26(+1.90%) |
Sep 11, 2018 | 13.32 | 13.80 | 13.32 | 13.62 | 339,224 | +0.15(+1.10%) |
Sep 10, 2018 | 13.51 | 13.77 | 13.40 | 13.47 | 427,823 | +0.04(+0.28%) |
Sep 07, 2018 | 12.80 | 13.51 | 12.69 | 13.43 | 718,617 | +0.56(+4.31%) |
Sep 06, 2018 | 12.95 | 13.10 | 12.77 | 12.88 | 479,507 | +0.11(+0.87%) |
Sep 05, 2018 | 12.58 | 13.03 | 12.51 | 12.77 | 635,002 | +0.37(+2.99%) |
Sep 04, 2018 | 12.55 | 12.58 | 12.32 | 12.40 | 539,863 | -0.04(-0.30%) |
Aug 31, 2018 | 12.43 | 12.43 | 12.43 | 0 | -0.04(-0.30%) | |
Aug 30, 2018 | 12.55 | 12.69 | 12.40 | 12.47 | 433,333 | -0.15(-1.17%) |
Aug 29, 2018 | 12.51 | 12.69 | 12.43 | 12.62 | 452,480 | +0.15(+1.19%) |
Aug 28, 2018 | 12.51 | 12.58 | 12.40 | 12.47 | 305,660 | +0.00(+0.00%) |
Aug 27, 2018 | 12.47 | 12.58 | 12.34 | 12.47 | 445,562 | +0.00(+0.00%) |
Aug 24, 2018 | 12.95 | 12.95 | 12.47 | 12.47 | 415,038 | -0.15(-1.17%) |
Aug 23, 2018 | 12.51 | 12.69 | 12.51 | 12.62 | 423,699 | +0.11(+0.89%) |
Aug 22, 2018 | 12.47 | 12.58 | 12.40 | 12.51 | 539,299 | +0.07(+0.60%) |
Aug 21, 2018 | 12.55 | 12.58 | 12.40 | 12.43 | 455,810 | +0.00(+0.00%) |
Aug 20, 2018 | 12.32 | 12.47 | 12.16 | 12.43 | 637,638 | +0.37(+3.07%) |
Aug 17, 2018 | 12.03 | 12.21 | 11.81 | 12.06 | 487,724 | +0.04(+0.31%) |
Aug 16, 2018 | 11.92 | 12.14 | 11.75 | 12.03 | 457,981 | +0.26(+2.20%) |
Aug 15, 2018 | 12.18 | 12.25 | 11.69 | 11.77 | 650,250 | -0.44(-3.64%) |
Aug 14, 2018 | 12.36 | 12.47 | 12.18 | 12.21 | 570,120 | -0.11(-0.90%) |
Aug 13, 2018 | 12.66 | 12.84 | 12.32 | 12.32 | 426,587 | -0.33(-2.63%) |
Aug 10, 2018 | 12.69 | 12.93 | 12.62 | 12.66 | 395,989 | -0.04(-0.29%) |
Aug 09, 2018 | 12.77 | 12.77 | 12.36 | 12.69 | 899,778 | +0.55(+4.53%) |
Aug 08, 2018 | 12.25 | 12.33 | 11.92 | 12.14 | 914,933 | -0.18(-1.49%) |
Aug 07, 2018 | 12.51 | 12.51 | 12.29 | 12.33 | 402,972 | -0.04(-0.30%) |
Aug 06, 2018 | 12.66 | 12.77 | 12.36 | 12.36 | 285,261 | -0.29(-2.32%) |
Aug 03, 2018 | 12.80 | 12.95 | 12.55 | 12.66 | 406,675 | -0.11(-0.86%) |
Aug 02, 2018 | 12.22 | 13.02 | 12.02 | 12.77 | 527,303 | +0.29(+2.35%) |