Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.38 | 14.38 | 14.11 | 14.23 | 536,034 | +0.02(+0.14%) |
Oct 30, 2018 | 14.01 | 14.36 | 13.98 | 14.21 | 194,950 | +0.19(+1.37%) |
Oct 29, 2018 | 14.22 | 14.68 | 13.95 | 14.02 | 343,488 | -0.12(-0.88%) |
Oct 26, 2018 | 14.08 | 14.43 | 13.83 | 14.14 | 515,786 | -0.31(-2.13%) |
Oct 25, 2018 | 14.87 | 15.55 | 14.07 | 14.45 | 1,168,244 | -0.23(-1.57%) |
Oct 24, 2018 | 15.76 | 15.99 | 14.68 | 14.68 | 929,687 | -1.04(-6.61%) |
Oct 23, 2018 | 15.22 | 15.74 | 14.86 | 15.72 | 695,258 | +0.26(+1.68%) |
Oct 22, 2018 | 15.53 | 15.68 | 15.38 | 15.46 | 211,040 | -0.06(-0.37%) |
Oct 19, 2018 | 15.50 | 15.75 | 15.41 | 15.52 | 221,437 | -0.02(-0.12%) |
Oct 18, 2018 | 15.86 | 15.99 | 15.50 | 15.54 | 345,600 | -0.63(-3.92%) |
Oct 17, 2018 | 15.95 | 16.33 | 15.80 | 16.17 | 272,829 | +0.26(+1.63%) |
Oct 16, 2018 | 15.77 | 15.91 | 15.29 | 15.91 | 381,621 | +0.38(+2.48%) |
Oct 15, 2018 | 15.45 | 15.76 | 15.22 | 15.53 | 252,139 | +0.04(+0.25%) |
Oct 12, 2018 | 15.29 | 15.56 | 14.97 | 15.49 | 559,470 | +0.50(+3.34%) |
Oct 11, 2018 | 15.69 | 15.84 | 14.92 | 14.99 | 689,038 | -0.77(-4.88%) |
Oct 10, 2018 | 16.81 | 16.85 | 15.76 | 15.76 | 768,458 | -0.96(-5.75%) |
Oct 09, 2018 | 16.87 | 17.30 | 16.60 | 16.72 | 500,036 | -0.10(-0.57%) |
Oct 08, 2018 | 16.92 | 17.12 | 16.54 | 16.82 | 525,597 | +0.11(+0.63%) |
Oct 05, 2018 | 16.75 | 16.87 | 16.42 | 16.71 | 308,494 | +0.01(+0.06%) |
Oct 04, 2018 | 17.02 | 17.30 | 16.58 | 16.70 | 475,578 | -0.28(-1.64%) |
Oct 03, 2018 | 16.45 | 17.13 | 16.36 | 16.98 | 1,277,285 | +0.53(+3.21%) |
Oct 02, 2018 | 16.05 | 16.45 | 15.92 | 16.45 | 646,049 | +0.55(+3.45%) |
Oct 01, 2018 | 17.30 | 17.30 | 15.73 | 15.90 | 888,834 | +0.23(+1.47%) |
Sep 28, 2018 | 15.62 | 15.72 | 15.45 | 15.67 | 135,213 | -0.02(-0.15%) |
Sep 27, 2018 | 15.72 | 15.91 | 15.67 | 15.70 | 145,189 | +0.02(+0.15%) |
Sep 26, 2018 | 15.91 | 16.39 | 15.58 | 15.67 | 432,645 | -0.24(-1.51%) |
Sep 25, 2018 | 15.38 | 16.10 | 15.38 | 15.91 | 366,982 | +0.53(+3.44%) |
Sep 24, 2018 | 15.29 | 15.48 | 15.05 | 15.38 | 223,429 | +0.10(+0.63%) |
Sep 21, 2018 | 15.24 | 15.53 | 15.14 | 15.29 | 375,684 | +0.05(+0.32%) |
Sep 20, 2018 | 15.14 | 15.29 | 15.00 | 15.24 | 551,194 | +0.24(+1.60%) |
Sep 19, 2018 | 14.71 | 15.16 | 14.71 | 15.00 | 309,506 | +0.29(+1.96%) |
Sep 18, 2018 | 14.61 | 14.76 | 14.42 | 14.71 | 121,142 | +0.14(+0.99%) |
Sep 17, 2018 | 14.76 | 14.81 | 14.54 | 14.57 | 266,591 | -0.19(-1.30%) |
Sep 14, 2018 | 14.76 | 14.85 | 14.52 | 14.76 | 111,290 | -0.05(-0.32%) |
Sep 13, 2018 | 14.71 | 14.81 | 14.57 | 14.81 | 221,350 | +0.19(+1.32%) |
Sep 12, 2018 | 14.81 | 14.81 | 14.52 | 14.61 | 194,454 | -0.19(-1.30%) |
Sep 11, 2018 | 14.61 | 14.85 | 14.57 | 14.81 | 147,255 | +0.10(+0.65%) |
Sep 10, 2018 | 14.61 | 14.85 | 14.57 | 14.71 | 179,087 | +0.19(+1.32%) |
Sep 07, 2018 | 14.61 | 14.76 | 14.47 | 14.52 | 240,055 | -0.14(-0.98%) |
Sep 06, 2018 | 14.61 | 14.76 | 14.57 | 14.66 | 185,400 | +0.10(+0.66%) |
Sep 05, 2018 | 14.47 | 14.66 | 14.33 | 14.57 | 166,975 | +0.14(+1.00%) |
Sep 04, 2018 | 14.52 | 14.76 | 14.28 | 14.42 | 159,164 | -0.19(-1.32%) |
Aug 31, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.38(+2.70%) | |
Aug 30, 2018 | 14.66 | 14.66 | 14.13 | 14.23 | 279,740 | -0.43(-2.95%) |
Aug 29, 2018 | 14.71 | 14.71 | 14.57 | 14.66 | 157,329 | +0.00(+0.00%) |
Aug 28, 2018 | 15.05 | 15.05 | 14.61 | 14.66 | 209,606 | -0.38(-2.56%) |
Aug 27, 2018 | 14.57 | 15.07 | 14.57 | 15.05 | 357,966 | +0.48(+3.30%) |
Aug 24, 2018 | 14.18 | 14.64 | 14.18 | 14.57 | 296,117 | +0.43(+3.06%) |
Aug 23, 2018 | 13.99 | 14.13 | 13.91 | 14.13 | 155,012 | +0.19(+1.38%) |
Aug 22, 2018 | 14.13 | 14.28 | 13.77 | 13.94 | 210,426 | -0.24(-1.70%) |
Aug 21, 2018 | 14.09 | 14.23 | 13.94 | 14.18 | 247,229 | +0.10(+0.68%) |
Aug 20, 2018 | 14.04 | 14.23 | 13.89 | 14.09 | 152,290 | +0.14(+1.04%) |
Aug 17, 2018 | 13.89 | 14.06 | 13.84 | 13.94 | 120,443 | -0.05(-0.34%) |
Aug 16, 2018 | 13.84 | 14.13 | 13.84 | 13.99 | 156,591 | +0.14(+1.04%) |
Aug 15, 2018 | 13.80 | 13.92 | 13.70 | 13.84 | 404,237 | +0.00(+0.00%) |
Aug 14, 2018 | 14.13 | 14.13 | 13.70 | 13.84 | 300,890 | -0.34(-2.37%) |
Aug 13, 2018 | 14.37 | 14.47 | 14.13 | 14.18 | 252,574 | -0.24(-1.67%) |
Aug 10, 2018 | 14.18 | 14.42 | 14.04 | 14.42 | 166,520 | +0.10(+0.67%) |
Aug 09, 2018 | 14.09 | 14.33 | 14.04 | 14.33 | 239,031 | +0.29(+2.05%) |
Aug 08, 2018 | 14.37 | 14.52 | 13.56 | 14.04 | 759,060 | -0.34(-2.34%) |
Aug 07, 2018 | 14.76 | 14.85 | 14.37 | 14.37 | 546,548 | -0.38(-2.61%) |
Aug 06, 2018 | 14.76 | 14.90 | 14.47 | 14.76 | 180,848 | +0.00(+0.00%) |
Aug 03, 2018 | 15.24 | 15.29 | 14.52 | 14.76 | 306,622 | -0.48(-3.15%) |
Aug 02, 2018 | 15.19 | 15.38 | 15.05 | 15.24 | 228,901 | +0.00(+0.00%) |