Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.57 | 16.63 | 16.18 | 16.49 | 3,915,343 | -0.26(-1.55%) |
Oct 30, 2018 | 16.54 | 16.76 | 16.30 | 16.75 | 8,529,614 | +0.07(+0.42%) |
Oct 29, 2018 | 16.74 | 17.01 | 16.50 | 16.68 | 2,923,846 | -0.16(-0.95%) |
Oct 26, 2018 | 16.60 | 17.40 | 16.60 | 16.84 | 4,550,374 | +0.41(+2.50%) |
Oct 25, 2018 | 16.85 | 17.24 | 16.38 | 16.43 | 3,962,767 | -0.60(-3.52%) |
Oct 24, 2018 | 17.44 | 17.55 | 17.03 | 17.03 | 2,956,705 | -0.41(-2.35%) |
Oct 23, 2018 | 17.80 | 17.98 | 17.31 | 17.44 | 4,792,340 | +0.27(+1.57%) |
Oct 22, 2018 | 17.26 | 17.36 | 17.05 | 17.17 | 4,127,016 | -0.12(-0.69%) |
Oct 19, 2018 | 17.26 | 17.55 | 17.23 | 17.29 | 4,543,228 | +0.03(+0.17%) |
Oct 18, 2018 | 16.53 | 17.44 | 16.52 | 17.26 | 5,972,028 | +0.72(+4.35%) |
Oct 17, 2018 | 16.30 | 16.84 | 16.30 | 16.54 | 4,367,721 | +0.06(+0.36%) |
Oct 16, 2018 | 16.41 | 16.73 | 16.26 | 16.48 | 3,152,893 | -0.04(-0.24%) |
Oct 15, 2018 | 16.32 | 16.86 | 16.32 | 16.52 | 4,629,348 | +0.29(+1.79%) |
Oct 12, 2018 | 16.21 | 16.43 | 15.84 | 16.23 | 4,983,435 | -0.21(-1.28%) |
Oct 11, 2018 | 15.46 | 16.61 | 15.29 | 16.44 | 9,884,918 | +1.43(+9.53%) |
Oct 10, 2018 | 14.64 | 15.18 | 14.43 | 15.01 | 3,136,966 | +0.36(+2.46%) |
Oct 09, 2018 | 14.61 | 14.74 | 14.42 | 14.65 | 2,416,239 | -0.19(-1.28%) |
Oct 05, 2018 | 14.84 | 14.84 | 14.84 | 0 | -0.22(-1.46%) | |
Oct 04, 2018 | 14.94 | 15.09 | 14.85 | 15.06 | 5,202,468 | +0.10(+0.67%) |
Oct 03, 2018 | 15.05 | 15.14 | 14.86 | 14.96 | 3,922,400 | -0.04(-0.27%) |
Oct 02, 2018 | 14.40 | 15.00 | 14.35 | 15.00 | 5,562,006 | +0.72(+5.04%) |
Oct 01, 2018 | 14.27 | 14.33 | 14.18 | 14.28 | 2,100,164 | -0.01(-0.07%) |
Sep 28, 2018 | 14.54 | 14.67 | 14.29 | 14.29 | 3,982,283 | -0.24(-1.65%) |
Sep 27, 2018 | 14.01 | 14.68 | 14.01 | 14.53 | 5,914,365 | +0.44(+3.12%) |
Sep 26, 2018 | 14.51 | 14.57 | 14.08 | 14.09 | 4,403,189 | -0.42(-2.89%) |
Sep 25, 2018 | 14.88 | 15.06 | 14.47 | 14.51 | 5,875,842 | +0.21(+1.47%) |
Sep 24, 2018 | 14.16 | 14.48 | 14.04 | 14.30 | 7,089,547 | +0.78(+5.77%) |
Sep 21, 2018 | 13.51 | 13.73 | 13.20 | 13.52 | 6,325,322 | -0.19(-1.39%) |
Sep 20, 2018 | 13.85 | 13.87 | 13.54 | 13.71 | 2,714,205 | +0.00(+0.00%) |
Sep 19, 2018 | 13.69 | 13.96 | 13.67 | 13.71 | 2,887,709 | +0.10(+0.73%) |
Sep 18, 2018 | 13.55 | 13.69 | 13.50 | 13.61 | 1,998,307 | +0.11(+0.81%) |
Sep 17, 2018 | 13.24 | 13.59 | 13.16 | 13.50 | 2,675,506 | +0.31(+2.35%) |
Sep 14, 2018 | 13.15 | 13.44 | 13.03 | 13.19 | 2,646,033 | +0.05(+0.38%) |
Sep 13, 2018 | 13.37 | 13.42 | 13.09 | 13.14 | 2,033,414 | +0.00(+0.00%) |
Sep 12, 2018 | 12.82 | 13.25 | 12.66 | 13.14 | 3,972,912 | +0.33(+2.58%) |
Sep 11, 2018 | 12.75 | 12.90 | 12.54 | 12.81 | 2,189,212 | -0.02(-0.16%) |
Sep 10, 2018 | 13.20 | 13.28 | 12.82 | 12.83 | 2,160,974 | -0.45(-3.39%) |
Sep 07, 2018 | 12.96 | 13.28 | 12.91 | 13.28 | 2,926,896 | +0.25(+1.92%) |
Sep 06, 2018 | 13.07 | 13.33 | 13.01 | 13.03 | 2,509,101 | +0.06(+0.46%) |
Sep 05, 2018 | 13.05 | 13.08 | 12.69 | 12.97 | 3,162,582 | +0.02(+0.15%) |
Sep 04, 2018 | 13.35 | 13.40 | 12.92 | 12.95 | 4,094,350 | -0.40(-3.00%) |
Aug 31, 2018 | 13.35 | 13.35 | 13.35 | 0 | -0.25(-1.84%) | |
Aug 30, 2018 | 13.71 | 13.71 | 13.46 | 13.60 | 2,194,159 | -0.11(-0.80%) |
Aug 29, 2018 | 13.78 | 13.97 | 13.71 | 13.71 | 2,639,179 | -0.02(-0.15%) |
Aug 28, 2018 | 13.84 | 13.92 | 13.62 | 13.73 | 2,710,925 | -0.03(-0.22%) |
Aug 27, 2018 | 13.71 | 13.82 | 13.69 | 13.76 | 2,362,563 | +0.13(+0.95%) |
Aug 24, 2018 | 13.58 | 13.88 | 13.44 | 13.63 | 2,764,895 | +0.25(+1.87%) |
Aug 23, 2018 | 13.42 | 13.47 | 13.32 | 13.38 | 1,984,224 | -0.12(-0.89%) |
Aug 22, 2018 | 13.33 | 13.50 | 13.30 | 13.50 | 2,647,522 | +0.22(+1.66%) |
Aug 21, 2018 | 13.25 | 13.34 | 13.16 | 13.28 | 1,941,050 | +0.08(+0.61%) |
Aug 20, 2018 | 13.24 | 13.37 | 13.11 | 13.20 | 2,999,136 | +0.10(+0.76%) |
Aug 17, 2018 | 13.01 | 13.27 | 12.89 | 13.10 | 3,121,986 | +0.11(+0.85%) |
Aug 16, 2018 | 13.28 | 13.45 | 12.96 | 12.99 | 2,570,268 | -0.11(-0.84%) |
Aug 15, 2018 | 13.37 | 13.49 | 12.81 | 13.10 | 3,609,634 | -0.49(-3.61%) |
Aug 14, 2018 | 13.80 | 13.85 | 13.55 | 13.59 | 2,262,696 | -0.17(-1.24%) |
Aug 13, 2018 | 14.16 | 14.20 | 13.69 | 13.76 | 2,976,400 | -0.46(-3.23%) |
Aug 10, 2018 | 14.20 | 14.39 | 14.13 | 14.22 | 1,942,218 | +0.05(+0.35%) |
Aug 09, 2018 | 14.28 | 14.36 | 14.13 | 14.17 | 1,849,143 | -0.07(-0.49%) |
Aug 08, 2018 | 14.10 | 14.33 | 14.05 | 14.24 | 2,097,389 | +0.15(+1.06%) |
Aug 07, 2018 | 14.33 | 14.54 | 14.04 | 14.09 | 3,331,041 | -0.33(-2.29%) |
Aug 03, 2018 | 14.42 | 14.42 | 14.42 | 0 | +0.18(+1.26%) | |
Aug 02, 2018 | 14.18 | 14.45 | 14.13 | 14.24 | 1,869,136 | +0.05(+0.35%) |