Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.36 | 13.43 | 13.14 | 13.15 | 3,971,413 | -0.17(-1.27%) |
Oct 30, 2018 | 13.38 | 13.53 | 13.30 | 13.32 | 2,234,064 | -0.01(-0.05%) |
Oct 29, 2018 | 13.46 | 13.61 | 13.22 | 13.32 | 3,155,901 | -0.10(-0.74%) |
Oct 26, 2018 | 13.72 | 13.76 | 13.32 | 13.42 | 2,511,867 | -0.39(-2.86%) |
Oct 25, 2018 | 13.63 | 13.88 | 13.51 | 13.82 | 2,231,521 | +0.20(+1.49%) |
Oct 24, 2018 | 13.78 | 13.84 | 13.56 | 13.61 | 6,208,620 | -0.10(-0.72%) |
Oct 23, 2018 | 13.62 | 13.81 | 13.55 | 13.71 | 1,921,395 | -0.02(-0.13%) |
Oct 22, 2018 | 13.95 | 14.01 | 13.71 | 13.73 | 1,658,711 | -0.16(-1.15%) |
Oct 19, 2018 | 13.88 | 13.97 | 13.82 | 13.89 | 1,829,496 | +0.04(+0.27%) |
Oct 18, 2018 | 13.88 | 14.04 | 13.80 | 13.85 | 1,231,356 | -0.04(-0.31%) |
Oct 17, 2018 | 13.93 | 14.01 | 13.79 | 13.90 | 1,751,165 | -0.10(-0.71%) |
Oct 16, 2018 | 13.82 | 14.06 | 13.71 | 14.00 | 1,287,814 | +0.22(+1.59%) |
Oct 15, 2018 | 13.63 | 13.92 | 13.62 | 13.78 | 2,058,577 | +0.12(+0.86%) |
Oct 12, 2018 | 13.84 | 13.87 | 13.54 | 13.66 | 1,907,333 | -0.06(-0.45%) |
Oct 11, 2018 | 14.29 | 14.29 | 13.70 | 13.72 | 2,008,826 | -0.55(-3.87%) |
Oct 10, 2018 | 14.37 | 14.49 | 14.27 | 14.27 | 1,799,940 | -0.15(-1.03%) |
Oct 09, 2018 | 14.39 | 14.48 | 14.33 | 14.42 | 1,348,803 | +0.02(+0.11%) |
Oct 08, 2018 | 14.22 | 14.49 | 14.22 | 14.41 | 2,033,588 | +0.20(+1.39%) |
Oct 05, 2018 | 14.22 | 14.33 | 14.18 | 14.21 | 2,292,951 | -0.02(-0.11%) |
Oct 04, 2018 | 14.24 | 14.30 | 14.12 | 14.22 | 1,666,994 | -0.11(-0.80%) |
Oct 03, 2018 | 14.49 | 14.55 | 14.26 | 14.34 | 1,632,584 | -0.14(-0.98%) |
Oct 02, 2018 | 14.48 | 14.56 | 14.43 | 14.48 | 2,196,163 | +0.01(+0.04%) |
Oct 01, 2018 | 14.59 | 14.64 | 14.46 | 14.47 | 2,061,139 | -0.10(-0.68%) |
Sep 28, 2018 | 14.33 | 14.57 | 14.31 | 14.57 | 2,607,542 | +0.26(+1.81%) |
Sep 27, 2018 | 14.26 | 14.38 | 14.22 | 14.31 | 1,513,798 | +0.10(+0.69%) |
Sep 26, 2018 | 14.49 | 14.51 | 14.21 | 14.21 | 1,380,616 | -0.28(-1.94%) |
Sep 25, 2018 | 14.53 | 14.63 | 14.49 | 14.49 | 1,816,704 | -0.02(-0.11%) |
Sep 24, 2018 | 14.80 | 14.83 | 14.46 | 14.51 | 1,499,135 | -0.29(-1.98%) |
Sep 21, 2018 | 14.78 | 14.95 | 14.76 | 14.80 | 3,555,533 | -0.00(-0.02%) |
Sep 20, 2018 | 14.65 | 14.81 | 14.53 | 14.81 | 1,187,100 | +0.17(+1.16%) |
Sep 19, 2018 | 14.83 | 14.86 | 14.60 | 14.64 | 1,598,368 | -0.18(-1.23%) |
Sep 18, 2018 | 14.98 | 14.99 | 14.78 | 14.82 | 1,216,340 | -0.16(-1.09%) |
Sep 17, 2018 | 14.79 | 14.99 | 14.72 | 14.98 | 2,015,416 | +0.18(+1.23%) |
Sep 14, 2018 | 14.81 | 14.84 | 14.59 | 14.80 | 2,442,463 | -0.03(-0.21%) |
Sep 13, 2018 | 15.04 | 15.07 | 14.81 | 14.83 | 2,762,399 | -0.13(-0.89%) |
Sep 12, 2018 | 15.06 | 15.07 | 14.95 | 14.96 | 1,761,181 | -0.10(-0.65%) |
Sep 11, 2018 | 15.00 | 15.13 | 14.95 | 15.06 | 1,274,916 | +0.02(+0.14%) |
Sep 10, 2018 | 15.05 | 15.14 | 15.00 | 15.04 | 1,294,576 | +0.06(+0.43%) |
Sep 07, 2018 | 15.04 | 15.05 | 14.88 | 14.98 | 1,605,390 | -0.10(-0.67%) |
Sep 06, 2018 | 15.11 | 15.17 | 15.06 | 15.08 | 1,425,339 | +0.01(+0.08%) |
Sep 05, 2018 | 14.92 | 15.12 | 14.83 | 15.07 | 1,864,487 | +0.11(+0.72%) |
Sep 04, 2018 | 15.30 | 15.33 | 14.93 | 14.96 | 1,574,135 | -0.38(-2.47%) |
Aug 31, 2018 | 15.34 | 15.34 | 15.34 | 0 | +0.09(+0.59%) | |
Aug 30, 2018 | 15.23 | 15.30 | 15.14 | 15.25 | 3,103,734 | +0.05(+0.32%) |
Aug 29, 2018 | 15.26 | 15.27 | 15.14 | 15.20 | 4,510,731 | -0.10(-0.63%) |
Aug 28, 2018 | 15.18 | 15.33 | 15.10 | 15.29 | 3,924,186 | +0.13(+0.85%) |
Aug 27, 2018 | 15.26 | 15.28 | 15.05 | 15.16 | 1,969,489 | -0.09(-0.59%) |
Aug 24, 2018 | 15.20 | 15.27 | 15.15 | 15.25 | 672,642 | +0.04(+0.24%) |
Aug 23, 2018 | 15.32 | 15.34 | 15.20 | 15.22 | 1,409,023 | -0.09(-0.58%) |
Aug 22, 2018 | 15.33 | 15.37 | 15.27 | 15.31 | 953,977 | -0.05(-0.30%) |
Aug 21, 2018 | 15.46 | 15.47 | 15.33 | 15.35 | 1,428,395 | -0.15(-0.95%) |
Aug 20, 2018 | 15.57 | 15.67 | 15.49 | 15.50 | 1,177,837 | -0.04(-0.24%) |
Aug 17, 2018 | 15.43 | 15.54 | 15.40 | 15.54 | 1,448,418 | +0.11(+0.74%) |
Aug 16, 2018 | 15.35 | 15.47 | 15.32 | 15.42 | 1,591,042 | +0.07(+0.46%) |
Aug 15, 2018 | 15.18 | 15.37 | 15.18 | 15.35 | 1,484,710 | +0.15(+0.97%) |
Aug 14, 2018 | 15.07 | 15.39 | 15.07 | 15.20 | 1,347,197 | +0.14(+0.92%) |
Aug 13, 2018 | 15.23 | 15.25 | 14.98 | 15.07 | 1,633,771 | -0.17(-1.11%) |
Aug 10, 2018 | 15.25 | 15.39 | 15.21 | 15.23 | 1,036,854 | -0.05(-0.30%) |
Aug 09, 2018 | 15.24 | 15.34 | 15.20 | 15.28 | 1,648,056 | +0.04(+0.26%) |
Aug 08, 2018 | 15.37 | 15.37 | 15.18 | 15.24 | 1,340,758 | -0.09(-0.60%) |
Aug 07, 2018 | 15.37 | 15.37 | 15.26 | 15.33 | 1,714,098 | -0.02(-0.16%) |
Aug 06, 2018 | 15.33 | 15.36 | 15.21 | 15.36 | 1,783,529 | +0.03(+0.20%) |
Aug 03, 2018 | 15.23 | 15.33 | 15.12 | 15.33 | 1,988,311 | +0.18(+1.19%) |
Aug 02, 2018 | 15.12 | 15.23 | 15.12 | 15.15 | 1,675,016 | -0.03(-0.18%) |