Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.61 | 12.92 | 12.42 | 12.53 | 650,403 | +0.10(+0.80%) |
Oct 30, 2018 | 12.03 | 12.46 | 12.03 | 12.43 | 1,148,354 | +0.32(+2.64%) |
Oct 29, 2018 | 12.74 | 12.83 | 11.91 | 12.11 | 780,745 | -0.47(-3.74%) |
Oct 26, 2018 | 12.50 | 12.71 | 12.19 | 12.58 | 630,100 | -0.04(-0.32%) |
Oct 25, 2018 | 12.81 | 12.91 | 12.51 | 12.62 | 841,259 | -0.19(-1.48%) |
Oct 24, 2018 | 13.47 | 13.51 | 12.76 | 12.81 | 1,199,156 | -0.66(-4.90%) |
Oct 23, 2018 | 13.14 | 13.61 | 13.14 | 13.47 | 624,603 | +0.10(+0.75%) |
Oct 22, 2018 | 13.35 | 13.42 | 13.18 | 13.37 | 456,164 | +0.09(+0.68%) |
Oct 19, 2018 | 13.46 | 13.64 | 13.21 | 13.28 | 522,200 | -0.21(-1.56%) |
Oct 18, 2018 | 13.68 | 13.72 | 13.35 | 13.49 | 391,940 | -0.26(-1.89%) |
Oct 17, 2018 | 13.93 | 14.00 | 13.47 | 13.75 | 536,691 | -0.19(-1.36%) |
Oct 16, 2018 | 13.59 | 13.96 | 13.36 | 13.94 | 661,647 | +0.42(+3.11%) |
Oct 15, 2018 | 13.01 | 13.63 | 13.01 | 13.52 | 838,177 | +0.54(+4.16%) |
Oct 12, 2018 | 13.30 | 13.34 | 12.76 | 12.98 | 900,100 | -0.03(-0.23%) |
Oct 11, 2018 | 13.10 | 13.45 | 12.96 | 13.01 | 1,509,377 | -0.17(-1.29%) |
Oct 10, 2018 | 13.80 | 13.86 | 13.14 | 13.18 | 1,347,603 | -0.66(-4.77%) |
Oct 09, 2018 | 13.89 | 14.00 | 13.70 | 13.84 | 821,438 | -0.10(-0.72%) |
Oct 08, 2018 | 13.95 | 13.98 | 13.64 | 13.94 | 628,525 | +0.01(+0.07%) |
Oct 05, 2018 | 14.10 | 14.25 | 13.68 | 13.93 | 1,269,500 | -0.16(-1.14%) |
Oct 04, 2018 | 14.31 | 14.34 | 13.94 | 14.09 | 756,758 | -0.25(-1.74%) |
Oct 03, 2018 | 14.53 | 14.59 | 14.34 | 14.34 | 626,847 | -0.21(-1.44%) |
Oct 02, 2018 | 14.89 | 14.90 | 14.41 | 14.55 | 1,220,415 | -0.34(-2.28%) |
Oct 01, 2018 | 14.90 | 14.92 | 14.61 | 14.89 | 1,159,311 | +0.11(+0.74%) |
Sep 28, 2018 | 14.67 | 14.94 | 14.57 | 14.78 | 1,093,600 | +0.08(+0.54%) |
Sep 27, 2018 | 14.40 | 14.72 | 14.31 | 14.70 | 1,021,857 | +0.35(+2.44%) |
Sep 26, 2018 | 14.50 | 14.83 | 14.33 | 14.35 | 790,684 | -0.12(-0.83%) |
Sep 25, 2018 | 14.23 | 14.58 | 14.13 | 14.47 | 1,127,522 | +0.26(+1.83%) |
Sep 24, 2018 | 14.10 | 14.35 | 14.02 | 14.21 | 1,285,611 | +0.12(+0.85%) |
Sep 21, 2018 | 13.78 | 14.27 | 13.75 | 14.09 | 4,334,200 | +0.27(+1.95%) |
Sep 20, 2018 | 14.01 | 14.03 | 13.56 | 13.82 | 1,488,925 | -0.15(-1.07%) |
Sep 19, 2018 | 14.74 | 14.75 | 13.82 | 13.97 | 1,278,631 | -0.81(-5.48%) |
Sep 18, 2018 | 14.56 | 14.78 | 14.21 | 14.78 | 1,228,383 | +0.30(+2.07%) |
Sep 17, 2018 | 14.14 | 14.55 | 13.76 | 14.48 | 1,759,866 | +0.38(+2.70%) |
Sep 14, 2018 | 14.13 | 14.38 | 14.04 | 14.10 | 1,045,400 | -0.12(-0.84%) |
Sep 13, 2018 | 14.70 | 14.82 | 14.12 | 14.22 | 1,311,239 | -0.49(-3.33%) |
Sep 12, 2018 | 14.63 | 14.87 | 14.55 | 14.71 | 1,216,988 | +0.14(+0.96%) |
Sep 11, 2018 | 14.43 | 14.68 | 14.30 | 14.57 | 1,458,410 | +0.13(+0.90%) |
Sep 10, 2018 | 14.36 | 14.53 | 14.22 | 14.44 | 1,074,972 | +0.18(+1.26%) |
Sep 07, 2018 | 13.90 | 14.36 | 13.83 | 14.26 | 1,572,800 | +0.36(+2.59%) |
Sep 06, 2018 | 13.59 | 13.92 | 13.53 | 13.90 | 917,214 | +0.37(+2.73%) |
Sep 05, 2018 | 13.57 | 13.67 | 13.47 | 13.53 | 578,686 | -0.02(-0.15%) |
Sep 04, 2018 | 13.40 | 13.77 | 13.40 | 13.55 | 994,210 | +0.19(+1.42%) |
Aug 31, 2018 | 13.36 | 13.36 | 13.36 | 0 | +0.14(+1.06%) | |
Aug 30, 2018 | 13.30 | 13.42 | 13.19 | 13.22 | 769,418 | -0.10(-0.75%) |
Aug 29, 2018 | 13.31 | 13.41 | 13.20 | 13.32 | 1,139,142 | +0.05(+0.38%) |
Aug 28, 2018 | 13.11 | 13.33 | 12.95 | 13.27 | 1,117,075 | +0.22(+1.69%) |
Aug 27, 2018 | 12.94 | 13.26 | 12.85 | 13.05 | 849,258 | +0.22(+1.71%) |
Aug 24, 2018 | 13.19 | 13.21 | 12.76 | 12.83 | 1,200,400 | -0.33(-2.51%) |
Aug 23, 2018 | 13.28 | 13.70 | 13.13 | 13.16 | 1,676,787 | -0.12(-0.90%) |
Aug 22, 2018 | 13.12 | 13.38 | 13.01 | 13.28 | 967,976 | +0.14(+1.07%) |
Aug 21, 2018 | 12.92 | 13.19 | 12.91 | 13.14 | 640,936 | +0.19(+1.47%) |
Aug 20, 2018 | 12.96 | 13.19 | 12.90 | 12.95 | 671,936 | +0.03(+0.23%) |
Aug 17, 2018 | 12.70 | 12.93 | 12.65 | 12.92 | 647,000 | +0.22(+1.73%) |
Aug 16, 2018 | 12.70 | 12.86 | 12.62 | 12.70 | 525,928 | +0.06(+0.47%) |
Aug 15, 2018 | 12.69 | 12.80 | 12.57 | 12.64 | 741,235 | -0.07(-0.55%) |
Aug 14, 2018 | 12.79 | 12.94 | 12.69 | 12.71 | 603,144 | +0.00(+0.00%) |
Aug 13, 2018 | 13.03 | 13.16 | 12.68 | 12.71 | 698,549 | -0.36(-2.75%) |
Aug 10, 2018 | 13.01 | 13.19 | 12.92 | 13.07 | 531,300 | +0.01(+0.08%) |
Aug 09, 2018 | 13.24 | 13.44 | 13.05 | 13.06 | 754,310 | -0.18(-1.36%) |
Aug 08, 2018 | 12.95 | 13.50 | 12.89 | 13.24 | 2,410,814 | +0.46(+3.60%) |
Aug 07, 2018 | 12.52 | 12.86 | 12.46 | 12.78 | 983,856 | +0.34(+2.73%) |
Aug 06, 2018 | 12.35 | 12.50 | 12.27 | 12.44 | 958,963 | +0.04(+0.32%) |
Aug 03, 2018 | 12.98 | 12.98 | 12.11 | 12.40 | 2,211,900 | -0.52(-4.02%) |
Aug 02, 2018 | 12.99 | 13.00 | 12.80 | 12.92 | 945,207 | -0.11(-0.84%) |