Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.94 | 13.94 | 13.49 | 13.58 | 5,335,133 | -0.21(-1.52%) |
Oct 30, 2018 | 13.31 | 13.91 | 13.15 | 13.79 | 5,218,628 | +0.45(+3.37%) |
Oct 29, 2018 | 13.59 | 13.62 | 13.10 | 13.34 | 8,996,477 | -0.11(-0.82%) |
Oct 26, 2018 | 13.25 | 13.92 | 12.46 | 13.45 | 9,905,600 | -0.39(-2.82%) |
Oct 25, 2018 | 13.48 | 13.90 | 13.41 | 13.84 | 4,237,082 | +0.40(+2.98%) |
Oct 24, 2018 | 13.84 | 14.08 | 13.42 | 13.44 | 4,037,954 | -0.44(-3.17%) |
Oct 23, 2018 | 13.91 | 14.02 | 13.47 | 13.88 | 6,580,345 | -0.22(-1.56%) |
Oct 22, 2018 | 13.75 | 14.32 | 13.63 | 14.10 | 7,583,378 | -0.12(-0.84%) |
Oct 19, 2018 | 14.19 | 14.61 | 14.11 | 14.22 | 5,332,500 | +0.03(+0.21%) |
Oct 18, 2018 | 14.69 | 14.77 | 14.05 | 14.19 | 3,548,900 | -0.58(-3.93%) |
Oct 17, 2018 | 14.79 | 14.92 | 14.55 | 14.77 | 4,285,261 | -0.07(-0.47%) |
Oct 16, 2018 | 14.50 | 14.87 | 14.29 | 14.84 | 3,631,441 | +0.43(+2.98%) |
Oct 15, 2018 | 14.30 | 14.63 | 14.26 | 14.41 | 3,091,313 | +0.08(+0.56%) |
Oct 12, 2018 | 14.15 | 14.69 | 14.05 | 14.33 | 7,003,800 | +0.34(+2.43%) |
Oct 11, 2018 | 13.95 | 14.25 | 13.88 | 13.99 | 4,414,935 | +0.08(+0.58%) |
Oct 10, 2018 | 14.40 | 14.40 | 13.90 | 13.91 | 4,636,153 | -0.57(-3.94%) |
Oct 09, 2018 | 14.50 | 14.62 | 14.31 | 14.48 | 3,821,243 | -0.07(-0.48%) |
Oct 08, 2018 | 14.47 | 15.06 | 14.47 | 14.55 | 6,148,897 | +0.03(+0.21%) |
Oct 05, 2018 | 14.49 | 14.58 | 14.09 | 14.52 | 5,444,600 | +0.00(+0.00%) |
Oct 04, 2018 | 15.09 | 15.14 | 14.49 | 14.52 | 5,771,116 | -0.64(-4.22%) |
Oct 03, 2018 | 15.30 | 15.41 | 15.03 | 15.16 | 5,591,874 | -0.09(-0.59%) |
Oct 02, 2018 | 15.97 | 16.03 | 15.25 | 15.25 | 4,630,541 | -0.69(-4.33%) |
Oct 01, 2018 | 15.70 | 16.12 | 15.70 | 15.94 | 3,252,179 | +0.24(+1.53%) |
Sep 28, 2018 | 15.97 | 16.07 | 15.53 | 15.70 | 6,190,500 | -0.28(-1.75%) |
Sep 27, 2018 | 16.02 | 16.14 | 15.88 | 15.98 | 2,119,709 | -0.03(-0.19%) |
Sep 26, 2018 | 16.05 | 16.19 | 15.97 | 16.01 | 2,727,647 | -0.05(-0.31%) |
Sep 25, 2018 | 16.01 | 16.21 | 15.98 | 16.06 | 2,234,398 | +0.06(+0.37%) |
Sep 24, 2018 | 16.45 | 16.48 | 15.90 | 16.00 | 2,584,745 | -0.53(-3.21%) |
Sep 21, 2018 | 16.62 | 16.62 | 16.31 | 16.53 | 4,473,600 | -0.08(-0.48%) |
Sep 20, 2018 | 16.56 | 16.70 | 16.45 | 16.61 | 2,012,426 | -0.01(-0.06%) |
Sep 19, 2018 | 16.65 | 16.72 | 16.52 | 16.62 | 2,245,941 | +0.00(+0.00%) |
Sep 18, 2018 | 16.51 | 16.66 | 16.42 | 16.62 | 2,512,970 | +0.12(+0.73%) |
Sep 17, 2018 | 16.39 | 16.59 | 16.33 | 16.50 | 2,490,509 | +0.15(+0.92%) |
Sep 14, 2018 | 16.14 | 16.41 | 16.07 | 16.35 | 2,284,000 | +0.24(+1.49%) |
Sep 13, 2018 | 16.16 | 16.21 | 16.03 | 16.11 | 1,540,126 | +0.04(+0.25%) |
Sep 12, 2018 | 15.75 | 16.21 | 15.58 | 16.07 | 2,810,091 | +0.29(+1.84%) |
Sep 11, 2018 | 16.05 | 16.13 | 15.73 | 15.78 | 3,490,887 | -0.28(-1.74%) |
Sep 10, 2018 | 15.69 | 16.10 | 15.60 | 16.06 | 3,399,648 | +0.38(+2.42%) |
Sep 07, 2018 | 15.27 | 15.90 | 15.20 | 15.68 | 3,148,600 | +0.35(+2.28%) |
Sep 06, 2018 | 15.27 | 15.48 | 15.21 | 15.33 | 2,405,822 | +0.03(+0.20%) |
Sep 05, 2018 | 15.58 | 15.65 | 15.28 | 15.30 | 3,028,524 | -0.26(-1.67%) |
Sep 04, 2018 | 15.34 | 15.58 | 15.17 | 15.56 | 2,726,030 | +0.13(+0.84%) |
Aug 31, 2018 | 15.43 | 15.43 | 15.43 | 0 | +0.03(+0.19%) | |
Aug 30, 2018 | 15.67 | 15.75 | 15.38 | 15.40 | 2,393,190 | -0.32(-2.04%) |
Aug 29, 2018 | 15.74 | 16.09 | 15.52 | 15.72 | 4,413,969 | +0.17(+1.09%) |
Aug 28, 2018 | 15.59 | 15.72 | 15.40 | 15.55 | 1,949,488 | -0.04(-0.26%) |
Aug 27, 2018 | 15.41 | 15.64 | 15.30 | 15.59 | 4,792,177 | +0.19(+1.23%) |
Aug 24, 2018 | 15.28 | 15.47 | 15.25 | 15.40 | 2,862,900 | +0.15(+0.98%) |
Aug 23, 2018 | 15.38 | 15.43 | 15.22 | 15.25 | 3,044,042 | -0.18(-1.17%) |
Aug 22, 2018 | 15.28 | 15.50 | 15.23 | 15.43 | 1,768,583 | +0.17(+1.11%) |
Aug 21, 2018 | 15.28 | 15.39 | 15.23 | 15.26 | 3,911,247 | -0.03(-0.20%) |
Aug 20, 2018 | 15.42 | 15.48 | 15.22 | 15.29 | 2,680,989 | -0.02(-0.13%) |
Aug 17, 2018 | 15.17 | 15.41 | 15.13 | 15.31 | 3,117,100 | +0.11(+0.72%) |
Aug 16, 2018 | 15.24 | 15.36 | 15.00 | 15.20 | 3,391,914 | -0.09(-0.59%) |
Aug 15, 2018 | 15.45 | 15.53 | 15.11 | 15.29 | 2,695,711 | -0.27(-1.74%) |
Aug 14, 2018 | 15.90 | 16.06 | 15.45 | 15.56 | 4,157,439 | -0.32(-2.02%) |
Aug 13, 2018 | 15.69 | 15.97 | 15.59 | 15.88 | 2,776,481 | +0.16(+1.02%) |
Aug 10, 2018 | 15.52 | 15.81 | 15.25 | 15.72 | 4,012,900 | +0.11(+0.70%) |
Aug 09, 2018 | 15.47 | 15.71 | 15.39 | 15.61 | 2,370,369 | +0.09(+0.58%) |
Aug 08, 2018 | 15.60 | 15.66 | 15.24 | 15.52 | 3,595,424 | -0.09(-0.58%) |
Aug 07, 2018 | 16.00 | 16.09 | 15.47 | 15.61 | 2,747,269 | -0.33(-2.07%) |
Aug 06, 2018 | 15.91 | 16.01 | 15.77 | 15.94 | 3,233,629 | +0.00(+0.00%) |
Aug 03, 2018 | 15.94 | 16.16 | 15.93 | 15.94 | 3,138,200 | -0.02(-0.13%) |
Aug 02, 2018 | 15.52 | 16.02 | 15.52 | 15.96 | 2,683,019 | +0.18(+1.14%) |