Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.14 | 15.08 | 14.11 | 15.07 | 20,715 | +0.93(+6.58%) |
Oct 30, 2018 | 14.11 | 14.34 | 13.71 | 14.14 | 28,116 | +0.02(+0.14%) |
Oct 29, 2018 | 13.89 | 14.36 | 13.89 | 14.12 | 14,558 | +0.12(+0.86%) |
Oct 26, 2018 | 14.15 | 14.37 | 13.81 | 14.00 | 9,300 | -0.31(-2.17%) |
Oct 25, 2018 | 13.90 | 14.47 | 13.50 | 14.31 | 17,348 | +0.38(+2.73%) |
Oct 24, 2018 | 14.62 | 15.04 | 13.93 | 13.93 | 32,215 | -0.73(-4.98%) |
Oct 23, 2018 | 14.71 | 15.23 | 14.52 | 14.66 | 26,501 | -0.42(-2.79%) |
Oct 22, 2018 | 14.65 | 15.10 | 14.46 | 15.08 | 24,461 | +0.28(+1.89%) |
Oct 19, 2018 | 15.01 | 15.01 | 14.75 | 14.80 | 6,100 | -0.24(-1.60%) |
Oct 18, 2018 | 14.52 | 15.05 | 14.16 | 15.04 | 21,881 | +0.39(+2.66%) |
Oct 17, 2018 | 15.04 | 15.38 | 14.65 | 14.65 | 17,418 | -0.72(-4.68%) |
Oct 16, 2018 | 14.35 | 15.50 | 14.31 | 15.37 | 49,262 | +0.69(+4.70%) |
Oct 15, 2018 | 14.28 | 14.75 | 14.25 | 14.68 | 14,208 | +0.28(+1.94%) |
Oct 12, 2018 | 13.95 | 14.64 | 13.77 | 14.40 | 27,100 | +0.45(+3.23%) |
Oct 11, 2018 | 14.67 | 14.67 | 13.61 | 13.95 | 45,664 | -0.72(-4.91%) |
Oct 10, 2018 | 14.81 | 15.00 | 14.53 | 14.67 | 17,499 | -0.06(-0.41%) |
Oct 09, 2018 | 14.05 | 15.04 | 14.05 | 14.73 | 86,862 | +0.72(+5.14%) |
Oct 08, 2018 | 13.94 | 14.05 | 13.65 | 14.01 | 23,814 | +0.12(+0.86%) |
Oct 05, 2018 | 13.85 | 14.03 | 13.75 | 13.89 | 9,200 | -0.12(-0.86%) |
Oct 04, 2018 | 14.25 | 14.33 | 13.81 | 14.01 | 16,666 | -0.39(-2.71%) |
Oct 03, 2018 | 13.98 | 14.41 | 13.61 | 14.40 | 19,623 | +0.46(+3.30%) |
Oct 02, 2018 | 13.76 | 14.03 | 13.54 | 13.94 | 26,076 | +0.29(+2.12%) |
Oct 01, 2018 | 13.99 | 14.25 | 13.65 | 13.65 | 15,626 | -0.39(-2.78%) |
Sep 28, 2018 | 13.89 | 14.04 | 13.21 | 14.04 | 9,800 | +0.09(+0.65%) |
Sep 27, 2018 | 14.15 | 14.66 | 13.62 | 13.95 | 18,349 | +0.07(+0.50%) |
Sep 26, 2018 | 13.81 | 13.99 | 13.50 | 13.88 | 4,196 | -0.09(-0.64%) |
Sep 25, 2018 | 13.39 | 13.97 | 13.20 | 13.97 | 24,474 | +0.94(+7.21%) |
Sep 24, 2018 | 12.82 | 13.34 | 12.82 | 13.03 | 12,111 | +0.08(+0.62%) |
Sep 21, 2018 | 13.99 | 14.45 | 12.95 | 12.95 | 159,800 | -1.04(-7.43%) |
Sep 20, 2018 | 14.00 | 14.27 | 13.85 | 13.99 | 29,122 | +0.22(+1.60%) |
Sep 19, 2018 | 14.40 | 14.71 | 13.50 | 13.77 | 41,901 | -0.66(-4.57%) |
Sep 18, 2018 | 13.46 | 14.43 | 13.05 | 14.43 | 53,138 | +0.84(+6.18%) |
Sep 17, 2018 | 13.36 | 13.68 | 13.36 | 13.59 | 17,936 | +0.38(+2.88%) |
Sep 14, 2018 | 13.28 | 13.45 | 13.03 | 13.21 | 19,200 | -0.18(-1.34%) |
Sep 13, 2018 | 13.20 | 13.60 | 12.75 | 13.39 | 65,324 | +0.15(+1.13%) |
Sep 12, 2018 | 13.21 | 13.59 | 13.03 | 13.24 | 27,113 | +0.09(+0.68%) |
Sep 11, 2018 | 13.15 | 13.34 | 11.99 | 13.15 | 47,710 | -0.11(-0.83%) |
Sep 10, 2018 | 13.20 | 13.47 | 13.08 | 13.26 | 34,489 | +0.21(+1.61%) |
Sep 07, 2018 | 13.12 | 13.12 | 12.85 | 13.05 | 8,300 | -0.22(-1.66%) |
Sep 06, 2018 | 13.51 | 13.51 | 13.07 | 13.27 | 5,875 | -0.30(-2.21%) |
Sep 05, 2018 | 13.83 | 13.89 | 13.42 | 13.57 | 8,986 | -0.36(-2.58%) |
Sep 04, 2018 | 13.89 | 14.00 | 13.63 | 13.93 | 16,324 | -0.06(-0.43%) |
Aug 31, 2018 | 13.99 | 13.99 | 13.99 | 0 | +0.05(+0.36%) | |
Aug 30, 2018 | 13.75 | 13.94 | 13.15 | 13.94 | 5,993 | +0.21(+1.53%) |
Aug 29, 2018 | 13.12 | 13.75 | 13.05 | 13.73 | 89,542 | +0.75(+5.78%) |
Aug 28, 2018 | 12.93 | 13.23 | 12.79 | 12.98 | 48,189 | +0.18(+1.41%) |
Aug 27, 2018 | 13.11 | 13.34 | 12.77 | 12.80 | 14,510 | -0.37(-2.81%) |
Aug 24, 2018 | 13.48 | 13.55 | 13.01 | 13.17 | 24,000 | -0.32(-2.37%) |
Aug 23, 2018 | 12.90 | 13.64 | 12.71 | 13.49 | 29,056 | +0.63(+4.90%) |
Aug 22, 2018 | 12.95 | 12.97 | 12.73 | 12.86 | 15,425 | +0.04(+0.31%) |
Aug 21, 2018 | 13.10 | 13.23 | 12.71 | 12.82 | 52,654 | -0.14(-1.08%) |
Aug 20, 2018 | 13.25 | 13.43 | 12.54 | 12.96 | 32,516 | -0.10(-0.77%) |
Aug 17, 2018 | 12.66 | 13.24 | 12.66 | 13.06 | 7,400 | +0.31(+2.43%) |
Aug 16, 2018 | 12.67 | 12.86 | 12.63 | 12.75 | 8,477 | +0.23(+1.84%) |
Aug 15, 2018 | 13.16 | 13.20 | 12.30 | 12.52 | 8,456 | -0.79(-5.94%) |
Aug 14, 2018 | 12.47 | 13.31 | 12.47 | 13.31 | 23,203 | +0.60(+4.72%) |
Aug 13, 2018 | 12.87 | 12.87 | 12.40 | 12.71 | 49,165 | -0.29(-2.23%) |
Aug 10, 2018 | 13.15 | 13.15 | 12.61 | 13.00 | 36,000 | -0.24(-1.81%) |
Aug 09, 2018 | 12.67 | 13.26 | 12.67 | 13.24 | 12,693 | +0.49(+3.84%) |
Aug 08, 2018 | 12.67 | 12.75 | 12.23 | 12.75 | 31,832 | +0.14(+1.11%) |
Aug 07, 2018 | 12.65 | 12.74 | 12.08 | 12.61 | 35,684 | +0.19(+1.53%) |
Aug 06, 2018 | 12.52 | 12.75 | 12.40 | 12.42 | 9,267 | -0.15(-1.19%) |
Aug 03, 2018 | 12.50 | 12.60 | 12.29 | 12.57 | 24,700 | +0.07(+0.56%) |
Aug 02, 2018 | 12.26 | 12.50 | 12.23 | 12.50 | 9,437 | +0.14(+1.13%) |