Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.69 | 14.79 | 14.21 | 14.23 | 9,431,466 | -0.36(-2.44%) |
Oct 30, 2018 | 13.88 | 14.61 | 13.86 | 14.59 | 9,061,828 | +0.73(+5.27%) |
Oct 29, 2018 | 13.79 | 14.14 | 13.66 | 13.86 | 7,473,320 | +0.24(+1.77%) |
Oct 26, 2018 | 13.77 | 13.86 | 13.33 | 13.62 | 7,614,329 | -0.36(-2.61%) |
Oct 25, 2018 | 13.83 | 14.09 | 13.78 | 13.98 | 6,416,788 | +0.22(+1.57%) |
Oct 24, 2018 | 13.89 | 14.07 | 13.74 | 13.77 | 7,170,340 | -0.06(-0.42%) |
Oct 23, 2018 | 13.60 | 13.91 | 13.40 | 13.82 | 6,379,728 | +0.07(+0.54%) |
Oct 22, 2018 | 13.53 | 13.89 | 13.49 | 13.75 | 5,956,541 | +0.22(+1.59%) |
Oct 19, 2018 | 13.72 | 13.90 | 13.46 | 13.53 | 4,574,579 | -0.19(-1.39%) |
Oct 18, 2018 | 13.94 | 14.08 | 13.66 | 13.72 | 8,250,633 | -0.27(-1.95%) |
Oct 17, 2018 | 14.09 | 14.23 | 13.94 | 14.00 | 6,524,748 | -0.15(-1.06%) |
Oct 16, 2018 | 13.86 | 14.21 | 13.75 | 14.15 | 5,809,544 | +0.36(+2.59%) |
Oct 15, 2018 | 13.56 | 13.93 | 13.51 | 13.79 | 5,275,091 | +0.22(+1.65%) |
Oct 12, 2018 | 13.55 | 13.64 | 13.36 | 13.57 | 6,595,974 | +0.16(+1.18%) |
Oct 11, 2018 | 13.76 | 13.87 | 13.39 | 13.41 | 7,833,115 | -0.39(-2.82%) |
Oct 10, 2018 | 14.36 | 14.40 | 13.78 | 13.80 | 6,387,343 | -0.62(-4.31%) |
Oct 09, 2018 | 14.44 | 14.52 | 14.29 | 14.42 | 3,860,618 | -0.02(-0.11%) |
Oct 08, 2018 | 14.17 | 14.56 | 14.17 | 14.44 | 4,731,842 | +0.18(+1.28%) |
Oct 05, 2018 | 14.37 | 14.62 | 14.10 | 14.26 | 5,807,337 | -0.03(-0.23%) |
Oct 04, 2018 | 14.74 | 14.77 | 14.27 | 14.29 | 6,375,978 | -0.50(-3.36%) |
Oct 03, 2018 | 14.89 | 15.03 | 14.77 | 14.79 | 4,350,750 | +0.02(+0.11%) |
Oct 02, 2018 | 14.90 | 15.04 | 14.59 | 14.77 | 5,992,709 | -0.12(-0.83%) |
Oct 01, 2018 | 15.34 | 15.53 | 14.88 | 14.89 | 7,418,199 | -0.39(-2.55%) |
Sep 28, 2018 | 14.99 | 15.36 | 14.99 | 15.28 | 6,804,107 | +0.25(+1.65%) |
Sep 27, 2018 | 15.03 | 15.18 | 14.94 | 15.03 | 3,360,609 | +0.02(+0.17%) |
Sep 26, 2018 | 14.84 | 15.16 | 14.74 | 15.01 | 4,725,736 | +0.16(+1.06%) |
Sep 25, 2018 | 15.02 | 15.07 | 14.81 | 14.85 | 4,364,837 | -0.17(-1.10%) |
Sep 24, 2018 | 15.47 | 15.52 | 14.98 | 15.02 | 4,343,656 | -0.49(-3.16%) |
Sep 21, 2018 | 15.46 | 15.62 | 15.37 | 15.51 | 6,310,425 | +0.06(+0.38%) |
Sep 20, 2018 | 15.19 | 15.48 | 15.19 | 15.45 | 4,703,255 | +0.33(+2.19%) |
Sep 19, 2018 | 14.99 | 15.21 | 14.95 | 15.12 | 3,992,809 | +0.12(+0.77%) |
Sep 18, 2018 | 14.90 | 15.10 | 14.77 | 15.00 | 5,397,949 | +0.16(+1.06%) |
Sep 17, 2018 | 14.72 | 14.93 | 14.69 | 14.84 | 4,806,361 | +0.17(+1.19%) |
Sep 14, 2018 | 14.58 | 14.70 | 14.45 | 14.67 | 4,237,297 | +0.10(+0.68%) |
Sep 13, 2018 | 14.89 | 14.90 | 14.52 | 14.57 | 4,902,548 | -0.29(-1.95%) |
Sep 12, 2018 | 14.75 | 14.88 | 14.69 | 14.86 | 3,373,969 | +0.10(+0.67%) |
Sep 11, 2018 | 14.76 | 14.86 | 14.55 | 14.76 | 6,451,248 | +0.02(+0.17%) |
Sep 10, 2018 | 14.66 | 14.93 | 14.66 | 14.74 | 3,832,939 | +0.14(+0.97%) |
Sep 07, 2018 | 14.65 | 14.77 | 14.55 | 14.60 | 3,948,613 | -0.05(-0.34%) |
Sep 06, 2018 | 14.80 | 14.97 | 14.64 | 14.65 | 4,697,084 | -0.16(-1.06%) |
Sep 05, 2018 | 14.60 | 14.93 | 14.55 | 14.80 | 10,013,821 | +0.20(+1.36%) |
Sep 04, 2018 | 14.50 | 14.74 | 14.46 | 14.60 | 8,642,086 | +0.06(+0.40%) |
Aug 31, 2018 | 14.55 | 14.55 | 14.55 | 0 | +0.02(+0.17%) | |
Aug 30, 2018 | 14.89 | 14.89 | 14.46 | 14.52 | 5,983,078 | -0.41(-2.72%) |
Aug 29, 2018 | 14.53 | 15.01 | 14.39 | 14.93 | 7,737,372 | +0.41(+2.80%) |
Aug 28, 2018 | 14.51 | 14.57 | 14.37 | 14.52 | 8,097,425 | +0.02(+0.11%) |
Aug 27, 2018 | 14.61 | 14.64 | 14.45 | 14.50 | 5,359,609 | -0.12(-0.85%) |
Aug 24, 2018 | 14.69 | 14.78 | 14.46 | 14.63 | 8,725,536 | -0.12(-0.79%) |
Aug 23, 2018 | 15.22 | 15.28 | 14.71 | 14.74 | 10,123,655 | -0.51(-3.37%) |
Aug 22, 2018 | 15.80 | 15.86 | 15.24 | 15.26 | 7,908,197 | -0.60(-3.77%) |
Aug 21, 2018 | 15.73 | 15.95 | 15.71 | 15.86 | 4,918,692 | +0.16(+1.00%) |
Aug 20, 2018 | 15.37 | 15.71 | 15.27 | 15.70 | 7,962,095 | +0.44(+2.88%) |
Aug 17, 2018 | 15.20 | 15.34 | 15.13 | 15.26 | 6,625,639 | +0.12(+0.77%) |
Aug 16, 2018 | 15.18 | 15.24 | 15.03 | 15.14 | 7,751,338 | +0.02(+0.11%) |
Aug 15, 2018 | 15.02 | 15.14 | 14.79 | 15.13 | 12,949,239 | +0.04(+0.27%) |
Aug 14, 2018 | 15.23 | 15.28 | 15.06 | 15.08 | 6,027,973 | +0.00(+0.00%) |
Aug 13, 2018 | 15.34 | 15.34 | 15.06 | 15.08 | 7,188,383 | -0.23(-1.52%) |
Aug 10, 2018 | 15.36 | 15.52 | 15.32 | 15.32 | 6,017,156 | -0.13(-0.85%) |
Aug 09, 2018 | 15.32 | 15.54 | 15.31 | 15.45 | 5,437,465 | +0.16(+1.08%) |
Aug 08, 2018 | 15.01 | 15.36 | 15.01 | 15.28 | 5,256,708 | +0.30(+1.98%) |
Aug 07, 2018 | 14.99 | 15.08 | 14.90 | 14.99 | 7,343,366 | +0.08(+0.55%) |
Aug 06, 2018 | 14.69 | 14.98 | 14.61 | 14.91 | 7,463,049 | +0.12(+0.83%) |
Aug 03, 2018 | 15.05 | 15.20 | 14.75 | 14.78 | 8,708,629 | -0.26(-1.70%) |
Aug 02, 2018 | 14.84 | 15.28 | 14.35 | 15.04 | 19,359,336 | +0.26(+1.78%) |