Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.20 | 14.79 | 14.03 | 14.30 | 850,481 | +0.34(+2.44%) |
Oct 30, 2018 | 13.07 | 14.06 | 12.96 | 13.96 | 558,755 | +0.82(+6.24%) |
Oct 29, 2018 | 13.10 | 13.29 | 12.85 | 13.14 | 889,474 | +0.14(+1.08%) |
Oct 26, 2018 | 12.83 | 13.30 | 12.69 | 13.00 | 575,000 | -0.08(-0.61%) |
Oct 25, 2018 | 13.16 | 13.40 | 12.77 | 13.08 | 734,191 | -0.02(-0.15%) |
Oct 24, 2018 | 13.59 | 13.61 | 13.08 | 13.10 | 553,461 | -0.54(-3.96%) |
Oct 23, 2018 | 13.73 | 13.80 | 13.42 | 13.64 | 1,351,150 | -0.30(-2.15%) |
Oct 22, 2018 | 14.40 | 14.67 | 13.41 | 13.94 | 2,136,128 | -1.08(-7.19%) |
Oct 19, 2018 | 15.10 | 15.43 | 15.02 | 15.02 | 537,900 | +0.00(+0.00%) |
Oct 18, 2018 | 14.94 | 15.23 | 14.77 | 15.02 | 593,683 | +0.05(+0.33%) |
Oct 17, 2018 | 15.22 | 15.25 | 14.57 | 14.97 | 764,621 | -0.19(-1.25%) |
Oct 16, 2018 | 14.73 | 15.32 | 14.72 | 15.16 | 705,606 | +0.50(+3.41%) |
Oct 15, 2018 | 14.26 | 14.73 | 14.23 | 14.66 | 632,582 | +0.39(+2.73%) |
Oct 12, 2018 | 14.07 | 14.48 | 14.02 | 14.27 | 631,200 | +0.44(+3.18%) |
Oct 11, 2018 | 14.19 | 14.28 | 13.56 | 13.83 | 665,409 | -0.37(-2.61%) |
Oct 10, 2018 | 14.51 | 14.73 | 14.04 | 14.20 | 502,984 | -0.32(-2.20%) |
Oct 09, 2018 | 14.26 | 14.63 | 14.13 | 14.52 | 433,758 | +0.27(+1.89%) |
Oct 08, 2018 | 14.22 | 14.35 | 13.91 | 14.25 | 484,590 | +0.04(+0.28%) |
Oct 05, 2018 | 14.48 | 14.49 | 13.96 | 14.21 | 449,400 | -0.31(-2.13%) |
Oct 04, 2018 | 14.63 | 14.63 | 14.31 | 14.52 | 573,287 | -0.10(-0.68%) |
Oct 03, 2018 | 14.44 | 14.66 | 14.30 | 14.62 | 416,926 | +0.17(+1.18%) |
Oct 02, 2018 | 14.41 | 14.62 | 14.26 | 14.45 | 749,442 | +0.05(+0.35%) |
Oct 01, 2018 | 14.75 | 14.86 | 14.36 | 14.40 | 284,682 | -0.10(-0.69%) |
Sep 28, 2018 | 14.47 | 14.71 | 14.32 | 14.50 | 739,900 | +0.04(+0.28%) |
Sep 27, 2018 | 14.44 | 14.60 | 14.30 | 14.46 | 470,885 | -0.07(-0.48%) |
Sep 26, 2018 | 14.69 | 14.95 | 14.43 | 14.53 | 365,624 | -0.13(-0.89%) |
Sep 25, 2018 | 14.78 | 14.84 | 14.54 | 14.66 | 270,046 | -0.16(-1.08%) |
Sep 24, 2018 | 14.73 | 15.13 | 14.70 | 14.82 | 240,718 | +0.10(+0.68%) |
Sep 21, 2018 | 15.35 | 15.52 | 14.67 | 14.72 | 774,300 | -0.61(-3.98%) |
Sep 20, 2018 | 14.90 | 15.44 | 14.90 | 15.33 | 632,207 | +0.39(+2.61%) |
Sep 19, 2018 | 14.80 | 15.05 | 14.67 | 14.94 | 228,112 | +0.06(+0.40%) |
Sep 18, 2018 | 14.66 | 15.05 | 14.65 | 14.88 | 321,825 | +0.22(+1.50%) |
Sep 17, 2018 | 14.61 | 14.73 | 14.42 | 14.66 | 375,289 | +0.04(+0.27%) |
Sep 14, 2018 | 14.69 | 14.75 | 14.52 | 14.62 | 460,300 | -0.04(-0.27%) |
Sep 13, 2018 | 14.86 | 15.10 | 14.64 | 14.66 | 338,173 | -0.28(-1.87%) |
Sep 12, 2018 | 14.65 | 15.00 | 14.53 | 14.94 | 390,365 | +0.22(+1.49%) |
Sep 11, 2018 | 14.63 | 14.80 | 14.50 | 14.72 | 364,400 | +0.03(+0.20%) |
Sep 10, 2018 | 14.67 | 14.86 | 14.43 | 14.69 | 531,384 | +0.04(+0.27%) |
Sep 07, 2018 | 14.31 | 14.67 | 14.24 | 14.65 | 759,900 | +0.33(+2.30%) |
Sep 06, 2018 | 14.38 | 14.49 | 14.17 | 14.32 | 370,309 | -0.10(-0.69%) |
Sep 05, 2018 | 14.44 | 14.44 | 14.03 | 14.42 | 330,641 | -0.09(-0.62%) |
Sep 04, 2018 | 14.36 | 14.56 | 14.25 | 14.51 | 794,912 | +0.15(+1.04%) |
Aug 31, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.18(+1.27%) | |
Aug 30, 2018 | 14.80 | 15.18 | 14.08 | 14.18 | 1,212,445 | -0.62(-4.19%) |
Aug 29, 2018 | 14.25 | 15.30 | 14.20 | 14.80 | 2,610,882 | +1.08(+7.87%) |
Aug 28, 2018 | 14.06 | 14.15 | 13.48 | 13.72 | 1,157,071 | -0.22(-1.58%) |
Aug 27, 2018 | 13.84 | 14.27 | 13.78 | 13.94 | 522,549 | +0.08(+0.58%) |
Aug 24, 2018 | 13.47 | 13.95 | 13.43 | 13.86 | 1,277,800 | +0.45(+3.36%) |
Aug 23, 2018 | 13.21 | 13.46 | 13.18 | 13.41 | 542,277 | +0.23(+1.75%) |
Aug 22, 2018 | 13.13 | 13.28 | 13.10 | 13.18 | 508,296 | +0.09(+0.69%) |
Aug 21, 2018 | 13.07 | 13.35 | 13.03 | 13.09 | 609,239 | -0.04(-0.30%) |
Aug 20, 2018 | 13.14 | 13.31 | 12.97 | 13.13 | 763,591 | +0.02(+0.15%) |
Aug 17, 2018 | 13.11 | 13.35 | 12.94 | 13.11 | 742,400 | +0.00(+0.00%) |
Aug 16, 2018 | 13.17 | 13.53 | 12.93 | 13.11 | 750,093 | -0.08(-0.61%) |
Aug 15, 2018 | 12.89 | 13.62 | 12.64 | 13.19 | 1,328,063 | -0.12(-0.90%) |
Aug 14, 2018 | 12.49 | 13.73 | 12.30 | 13.31 | 1,725,929 | -0.27(-1.99%) |
Aug 13, 2018 | 14.20 | 14.25 | 13.48 | 13.58 | 967,246 | -0.70(-4.90%) |
Aug 10, 2018 | 14.39 | 14.41 | 14.08 | 14.28 | 535,700 | -0.17(-1.18%) |
Aug 09, 2018 | 14.68 | 14.98 | 14.40 | 14.45 | 715,811 | -0.27(-1.83%) |
Aug 08, 2018 | 14.49 | 14.80 | 14.49 | 14.72 | 1,016,867 | +0.24(+1.66%) |
Aug 07, 2018 | 13.84 | 14.68 | 13.84 | 14.48 | 1,159,164 | +0.71(+5.16%) |
Aug 06, 2018 | 13.71 | 13.85 | 13.62 | 13.77 | 263,788 | +0.05(+0.36%) |
Aug 03, 2018 | 13.98 | 14.04 | 13.56 | 13.72 | 480,400 | -0.27(-1.93%) |
Aug 02, 2018 | 13.62 | 14.09 | 13.62 | 13.99 | 770,242 | +0.24(+1.75%) |