Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.04 | 13.10 | 12.95 | 13.02 | 10,142,822 | +0.05(+0.37%) |
Oct 30, 2018 | 12.96 | 13.06 | 12.86 | 12.97 | 10,746,953 | +0.05(+0.37%) |
Oct 29, 2018 | 13.15 | 13.19 | 12.82 | 12.93 | 10,230,090 | +0.12(+0.91%) |
Oct 26, 2018 | 12.90 | 12.91 | 12.69 | 12.81 | 12,718,449 | -0.20(-1.53%) |
Oct 25, 2018 | 13.01 | 13.10 | 12.97 | 13.01 | 11,124,820 | +0.01(+0.11%) |
Oct 24, 2018 | 13.37 | 13.37 | 12.99 | 12.99 | 11,395,295 | -0.32(-2.43%) |
Oct 23, 2018 | 13.37 | 13.39 | 13.13 | 13.32 | 15,212,293 | -0.16(-1.17%) |
Oct 22, 2018 | 13.69 | 13.72 | 13.46 | 13.48 | 10,743,396 | -0.42(-3.02%) |
Oct 19, 2018 | 13.73 | 13.94 | 13.72 | 13.89 | 9,110,775 | +0.20(+1.46%) |
Oct 18, 2018 | 13.83 | 13.88 | 13.65 | 13.70 | 9,170,526 | -0.19(-1.39%) |
Oct 17, 2018 | 13.80 | 13.98 | 13.78 | 13.89 | 10,852,965 | -0.11(-0.79%) |
Oct 16, 2018 | 14.03 | 14.07 | 13.92 | 14.00 | 9,241,838 | -0.01(-0.05%) |
Oct 15, 2018 | 13.90 | 14.12 | 13.88 | 14.01 | 11,814,759 | +0.25(+1.85%) |
Oct 12, 2018 | 13.89 | 13.89 | 13.61 | 13.75 | 12,612,615 | +0.03(+0.20%) |
Oct 11, 2018 | 14.00 | 14.01 | 13.65 | 13.72 | 12,848,171 | -0.09(-0.65%) |
Oct 10, 2018 | 14.07 | 14.09 | 13.81 | 13.81 | 12,824,938 | +0.17(+1.21%) |
Oct 09, 2018 | 13.74 | 13.81 | 13.63 | 13.65 | 12,938,675 | -0.36(-2.55%) |
Oct 08, 2018 | 14.08 | 14.11 | 13.90 | 14.01 | 20,429,050 | -0.50(-3.42%) |
Oct 05, 2018 | 14.58 | 14.58 | 14.45 | 14.50 | 16,461,034 | -0.08(-0.57%) |
Oct 04, 2018 | 14.67 | 14.73 | 14.58 | 14.58 | 20,241,726 | -0.04(-0.28%) |
Oct 03, 2018 | 14.78 | 14.84 | 14.58 | 14.62 | 19,715,548 | +0.10(+0.71%) |
Oct 02, 2018 | 14.51 | 14.58 | 14.45 | 14.52 | 25,266,442 | -0.22(-1.49%) |
Oct 01, 2018 | 14.91 | 14.94 | 14.69 | 14.74 | 18,041,540 | -0.19(-1.24%) |
Sep 28, 2018 | 14.98 | 15.03 | 14.91 | 14.93 | 10,041,042 | -0.38(-2.47%) |
Sep 27, 2018 | 15.41 | 15.49 | 15.28 | 15.30 | 9,594,909 | +0.03(+0.23%) |
Sep 26, 2018 | 15.26 | 15.40 | 15.23 | 15.27 | 15,700,907 | -0.23(-1.51%) |
Sep 25, 2018 | 15.48 | 15.56 | 15.46 | 15.50 | 16,908,522 | -0.08(-0.49%) |
Sep 24, 2018 | 15.70 | 15.73 | 15.55 | 15.58 | 7,081,326 | -0.11(-0.70%) |
Sep 21, 2018 | 15.48 | 15.72 | 15.47 | 15.69 | 9,809,892 | +0.13(+0.84%) |
Sep 20, 2018 | 15.55 | 15.59 | 15.46 | 15.56 | 8,675,500 | +0.05(+0.35%) |
Sep 19, 2018 | 15.38 | 15.55 | 15.37 | 15.50 | 6,921,109 | -0.01(-0.04%) |
Sep 18, 2018 | 15.42 | 15.55 | 15.39 | 15.51 | 7,057,249 | +0.13(+0.85%) |
Sep 17, 2018 | 15.30 | 15.46 | 15.28 | 15.38 | 6,956,010 | +0.09(+0.58%) |
Sep 14, 2018 | 15.25 | 15.31 | 15.13 | 15.29 | 8,320,505 | -0.03(-0.18%) |
Sep 13, 2018 | 15.33 | 15.36 | 15.26 | 15.32 | 8,799,755 | +0.23(+1.50%) |
Sep 12, 2018 | 14.87 | 15.13 | 14.87 | 15.09 | 8,505,451 | +0.10(+0.64%) |
Sep 11, 2018 | 14.84 | 15.01 | 14.79 | 15.00 | 7,787,302 | +0.10(+0.69%) |
Sep 10, 2018 | 15.05 | 15.05 | 14.86 | 14.89 | 7,636,604 | +0.14(+0.93%) |
Sep 07, 2018 | 14.85 | 14.89 | 14.73 | 14.75 | 8,006,200 | -0.03(-0.19%) |
Sep 06, 2018 | 14.88 | 14.91 | 14.67 | 14.78 | 11,721,960 | +0.13(+0.89%) |
Sep 05, 2018 | 14.69 | 14.79 | 14.58 | 14.65 | 21,725,788 | +0.03(+0.24%) |
Sep 04, 2018 | 14.64 | 14.69 | 14.53 | 14.62 | 14,705,998 | -0.25(-1.67%) |
Aug 31, 2018 | 14.86 | 14.86 | 14.86 | 0 | -0.19(-1.23%) | |
Aug 30, 2018 | 15.33 | 15.37 | 15.03 | 15.05 | 12,663,145 | -0.76(-4.79%) |
Aug 29, 2018 | 15.55 | 15.83 | 15.52 | 15.81 | 8,787,314 | +0.07(+0.44%) |
Aug 28, 2018 | 15.75 | 15.83 | 15.72 | 15.74 | 5,610,668 | -0.15(-0.95%) |
Aug 27, 2018 | 15.79 | 15.90 | 15.77 | 15.89 | 5,021,643 | +0.19(+1.18%) |
Aug 24, 2018 | 15.77 | 15.79 | 15.69 | 15.70 | 5,347,982 | -0.01(-0.04%) |
Aug 23, 2018 | 15.85 | 15.86 | 15.68 | 15.71 | 5,058,561 | -0.21(-1.30%) |
Aug 22, 2018 | 15.97 | 15.97 | 15.83 | 15.92 | 5,598,880 | -0.02(-0.13%) |
Aug 21, 2018 | 15.85 | 15.99 | 15.79 | 15.94 | 5,593,379 | +0.15(+0.96%) |
Aug 20, 2018 | 15.68 | 15.84 | 15.66 | 15.79 | 6,398,649 | +0.12(+0.75%) |
Aug 17, 2018 | 15.58 | 15.71 | 15.54 | 15.67 | 5,333,590 | -0.05(-0.31%) |
Aug 16, 2018 | 15.61 | 15.81 | 15.59 | 15.72 | 8,677,384 | +0.08(+0.53%) |
Aug 15, 2018 | 15.59 | 15.66 | 15.46 | 15.64 | 10,658,833 | -0.30(-1.90%) |
Aug 14, 2018 | 16.01 | 16.03 | 15.89 | 15.94 | 7,638,040 | -0.21(-1.28%) |
Aug 13, 2018 | 16.15 | 16.23 | 16.08 | 16.14 | 6,162,098 | -0.16(-0.97%) |
Aug 10, 2018 | 16.23 | 16.32 | 16.16 | 16.30 | 7,749,028 | -0.36(-2.19%) |
Aug 09, 2018 | 16.65 | 16.69 | 16.60 | 16.67 | 4,515,831 | -0.10(-0.57%) |
Aug 08, 2018 | 16.81 | 16.83 | 16.72 | 16.76 | 2,645,224 | -0.02(-0.12%) |
Aug 07, 2018 | 16.87 | 16.89 | 16.76 | 16.78 | 3,623,654 | +0.04(+0.25%) |
Aug 06, 2018 | 16.74 | 16.84 | 16.69 | 16.74 | 4,387,134 | -0.01(-0.04%) |
Aug 03, 2018 | 16.62 | 16.82 | 16.59 | 16.75 | 6,438,164 | +0.24(+1.46%) |
Aug 02, 2018 | 16.53 | 16.54 | 16.41 | 16.51 | 6,536,666 | -0.30(-1.76%) |