Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.41 | 13.84 | 13.41 | 13.62 | 27,001,634 | +0.36(+2.72%) |
Oct 30, 2018 | 13.24 | 13.31 | 12.93 | 13.25 | 25,121,724 | +0.07(+0.55%) |
Oct 29, 2018 | 13.09 | 13.40 | 13.03 | 13.18 | 19,607,104 | +0.30(+2.30%) |
Oct 26, 2018 | 12.71 | 13.02 | 12.64 | 12.89 | 19,750,024 | +0.00(+0.00%) |
Oct 25, 2018 | 12.53 | 13.06 | 12.46 | 12.89 | 20,457,184 | +0.48(+3.88%) |
Oct 24, 2018 | 13.01 | 13.03 | 12.37 | 12.40 | 36,703,624 | -0.66(-5.04%) |
Oct 23, 2018 | 12.60 | 13.18 | 12.60 | 13.06 | 26,300,494 | -0.09(-0.67%) |
Oct 22, 2018 | 13.59 | 13.70 | 13.13 | 13.15 | 25,831,960 | -0.41(-3.02%) |
Oct 19, 2018 | 13.64 | 13.86 | 13.50 | 13.56 | 21,177,138 | -0.11(-0.82%) |
Oct 18, 2018 | 13.86 | 14.04 | 13.62 | 13.67 | 16,255,794 | -0.23(-1.67%) |
Oct 17, 2018 | 13.77 | 14.06 | 13.58 | 13.90 | 19,237,012 | +0.09(+0.64%) |
Oct 16, 2018 | 13.82 | 13.87 | 13.61 | 13.82 | 18,215,478 | +0.05(+0.35%) |
Oct 15, 2018 | 13.87 | 14.02 | 13.77 | 13.77 | 17,332,028 | -0.10(-0.75%) |
Oct 12, 2018 | 14.42 | 14.44 | 13.60 | 13.87 | 24,885,144 | -0.36(-2.54%) |
Oct 11, 2018 | 14.55 | 14.70 | 14.19 | 14.23 | 18,887,976 | -0.43(-2.90%) |
Oct 10, 2018 | 14.89 | 15.06 | 14.64 | 14.66 | 15,213,239 | -0.26(-1.72%) |
Oct 09, 2018 | 14.94 | 15.03 | 14.83 | 14.92 | 10,914,769 | -0.08(-0.53%) |
Oct 08, 2018 | 14.85 | 15.10 | 14.81 | 15.00 | 10,424,200 | +0.12(+0.81%) |
Oct 05, 2018 | 15.06 | 15.10 | 14.81 | 14.88 | 10,723,927 | -0.10(-0.70%) |
Oct 04, 2018 | 14.88 | 15.19 | 14.85 | 14.98 | 14,756,744 | +0.16(+1.08%) |
Oct 03, 2018 | 14.63 | 14.89 | 14.61 | 14.82 | 15,179,797 | +0.29(+1.99%) |
Oct 02, 2018 | 14.57 | 14.72 | 14.45 | 14.53 | 14,843,114 | -0.02(-0.16%) |
Oct 01, 2018 | 14.80 | 14.83 | 14.51 | 14.55 | 19,428,942 | -0.17(-1.14%) |
Sep 28, 2018 | 14.80 | 14.93 | 14.67 | 14.72 | 16,972,072 | -0.15(-1.03%) |
Sep 27, 2018 | 15.16 | 15.17 | 14.86 | 14.88 | 17,447,466 | -0.32(-2.11%) |
Sep 26, 2018 | 15.52 | 15.54 | 15.17 | 15.20 | 11,550,056 | -0.25(-1.61%) |
Sep 25, 2018 | 15.57 | 15.60 | 15.44 | 15.44 | 9,560,790 | -0.03(-0.21%) |
Sep 24, 2018 | 15.56 | 15.65 | 15.42 | 15.48 | 10,054,601 | -0.12(-0.77%) |
Sep 21, 2018 | 15.65 | 15.69 | 15.52 | 15.60 | 17,978,406 | -0.04(-0.26%) |
Sep 20, 2018 | 15.48 | 15.69 | 15.45 | 15.64 | 11,029,195 | +0.26(+1.72%) |
Sep 19, 2018 | 15.20 | 15.46 | 15.16 | 15.37 | 10,610,194 | +0.20(+1.32%) |
Sep 18, 2018 | 15.21 | 15.24 | 15.10 | 15.17 | 13,937,372 | -0.06(-0.37%) |
Sep 17, 2018 | 15.22 | 15.31 | 15.10 | 15.23 | 20,304,940 | +0.01(+0.05%) |
Sep 14, 2018 | 15.17 | 15.30 | 15.16 | 15.22 | 13,924,653 | +0.08(+0.53%) |
Sep 13, 2018 | 15.51 | 15.52 | 15.09 | 15.14 | 18,419,376 | -0.22(-1.46%) |
Sep 12, 2018 | 15.73 | 15.78 | 15.36 | 15.36 | 14,663,158 | -0.40(-2.54%) |
Sep 11, 2018 | 15.67 | 15.87 | 15.65 | 15.77 | 10,917,253 | +0.09(+0.56%) |
Sep 10, 2018 | 15.81 | 15.81 | 15.65 | 15.68 | 8,282,979 | -0.06(-0.36%) |
Sep 07, 2018 | 15.88 | 15.89 | 15.67 | 15.73 | 11,060,576 | +0.02(+0.15%) |
Sep 06, 2018 | 15.87 | 15.91 | 15.69 | 15.71 | 10,703,623 | -0.17(-1.06%) |
Sep 05, 2018 | 15.65 | 15.93 | 15.63 | 15.88 | 13,480,230 | +0.23(+1.48%) |
Sep 04, 2018 | 15.54 | 15.69 | 15.47 | 15.65 | 11,149,707 | +0.14(+0.92%) |
Aug 31, 2018 | 15.50 | 15.50 | 15.50 | 0 | +0.09(+0.57%) | |
Aug 30, 2018 | 15.53 | 15.56 | 15.40 | 15.42 | 10,162,845 | -0.14(-0.87%) |
Aug 29, 2018 | 15.53 | 15.63 | 15.40 | 15.55 | 11,663,675 | +0.04(+0.26%) |
Aug 28, 2018 | 15.54 | 15.57 | 15.40 | 15.51 | 10,198,351 | +0.02(+0.15%) |
Aug 27, 2018 | 15.42 | 15.62 | 15.38 | 15.49 | 11,051,729 | +0.14(+0.93%) |
Aug 24, 2018 | 15.49 | 15.50 | 15.31 | 15.34 | 9,989,430 | -0.06(-0.41%) |
Aug 23, 2018 | 15.52 | 15.54 | 15.34 | 15.41 | 7,401,928 | -0.15(-0.97%) |
Aug 22, 2018 | 15.50 | 15.61 | 15.44 | 15.56 | 7,708,486 | -0.01(-0.05%) |
Aug 21, 2018 | 15.54 | 15.70 | 15.47 | 15.57 | 12,487,037 | +0.05(+0.31%) |
Aug 20, 2018 | 15.48 | 15.56 | 15.39 | 15.52 | 10,416,518 | -0.01(-0.05%) |
Aug 17, 2018 | 15.42 | 15.54 | 15.38 | 15.53 | 12,641,303 | +0.07(+0.46%) |
Aug 16, 2018 | 15.29 | 15.53 | 15.26 | 15.46 | 12,582,680 | +0.26(+1.73%) |
Aug 15, 2018 | 15.16 | 15.26 | 15.10 | 15.19 | 12,857,300 | -0.10(-0.68%) |
Aug 14, 2018 | 15.12 | 15.36 | 15.12 | 15.30 | 13,760,646 | +0.20(+1.32%) |
Aug 13, 2018 | 15.24 | 15.40 | 15.09 | 15.10 | 11,922,362 | -0.14(-0.94%) |
Aug 10, 2018 | 15.18 | 15.31 | 15.11 | 15.24 | 11,104,680 | -0.12(-0.78%) |
Aug 09, 2018 | 15.39 | 15.49 | 15.31 | 15.36 | 8,792,145 | -0.07(-0.46%) |
Aug 08, 2018 | 15.42 | 15.49 | 15.29 | 15.43 | 11,174,313 | +0.05(+0.31%) |
Aug 07, 2018 | 15.30 | 15.49 | 15.26 | 15.38 | 14,504,676 | +0.15(+0.99%) |
Aug 06, 2018 | 15.23 | 15.34 | 15.09 | 15.23 | 13,131,862 | -0.02(-0.10%) |
Aug 03, 2018 | 15.18 | 15.36 | 15.13 | 15.25 | 13,150,038 | +0.06(+0.37%) |
Aug 02, 2018 | 14.91 | 15.29 | 14.87 | 15.19 | 14,760,639 | +0.19(+1.27%) |