Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.67 | 13.92 | 13.54 | 13.71 | 35,759 | +0.17(+1.23%) |
Oct 30, 2018 | 13.21 | 13.63 | 12.88 | 13.54 | 44,116 | +0.42(+3.16%) |
Oct 29, 2018 | 13.25 | 13.54 | 13.09 | 13.13 | 41,281 | -0.08(-0.63%) |
Oct 26, 2018 | 13.50 | 13.50 | 13.17 | 13.21 | 16,032 | -0.29(-2.15%) |
Oct 25, 2018 | 12.63 | 13.83 | 12.63 | 13.50 | 52,529 | -0.04(-0.31%) |
Oct 24, 2018 | 13.71 | 13.75 | 13.33 | 13.54 | 25,484 | -0.21(-1.51%) |
Oct 23, 2018 | 13.13 | 13.83 | 12.46 | 13.75 | 87,396 | +0.50(+3.76%) |
Oct 22, 2018 | 13.42 | 13.50 | 13.13 | 13.25 | 35,605 | -0.12(-0.93%) |
Oct 19, 2018 | 13.46 | 13.87 | 13.29 | 13.38 | 20,967 | -0.12(-0.92%) |
Oct 18, 2018 | 13.54 | 13.83 | 13.46 | 13.50 | 19,253 | -0.29(-2.11%) |
Oct 17, 2018 | 14.04 | 14.04 | 13.75 | 13.79 | 16,149 | -0.17(-1.19%) |
Oct 16, 2018 | 13.71 | 14.12 | 13.71 | 13.96 | 14,296 | +0.29(+2.13%) |
Oct 15, 2018 | 13.42 | 13.71 | 13.25 | 13.67 | 20,002 | +0.25(+1.86%) |
Oct 12, 2018 | 13.46 | 13.75 | 13.04 | 13.42 | 39,046 | -0.04(-0.31%) |
Oct 11, 2018 | 13.38 | 13.67 | 13.21 | 13.46 | 97,759 | -0.04(-0.31%) |
Oct 10, 2018 | 13.63 | 13.76 | 13.33 | 13.50 | 57,877 | -0.25(-1.81%) |
Oct 09, 2018 | 14.25 | 14.33 | 13.58 | 13.75 | 57,491 | -0.58(-4.06%) |
Oct 08, 2018 | 13.87 | 14.41 | 13.79 | 14.33 | 29,601 | +0.33(+2.37%) |
Oct 05, 2018 | 13.92 | 14.12 | 13.87 | 14.00 | 15,815 | +0.04(+0.30%) |
Oct 04, 2018 | 13.75 | 14.04 | 13.75 | 13.96 | 17,151 | +0.08(+0.60%) |
Oct 03, 2018 | 13.79 | 14.00 | 13.75 | 13.87 | 39,431 | +0.00(+0.00%) |
Oct 02, 2018 | 13.92 | 14.12 | 13.71 | 13.87 | 25,903 | +0.00(+0.00%) |
Oct 01, 2018 | 14.17 | 14.17 | 13.79 | 13.87 | 20,241 | -0.21(-1.47%) |
Sep 28, 2018 | 13.67 | 14.17 | 13.42 | 14.08 | 38,059 | +0.42(+3.04%) |
Sep 27, 2018 | 13.67 | 13.83 | 13.63 | 13.67 | 13,284 | +0.08(+0.61%) |
Sep 26, 2018 | 13.71 | 13.71 | 13.46 | 13.58 | 35,384 | -0.21(-1.51%) |
Sep 25, 2018 | 13.92 | 13.98 | 13.54 | 13.79 | 38,954 | -0.12(-0.90%) |
Sep 24, 2018 | 14.25 | 14.37 | 13.75 | 13.92 | 44,035 | -0.33(-2.33%) |
Sep 21, 2018 | 14.00 | 14.29 | 14.00 | 14.25 | 38,950 | +0.25(+1.78%) |
Sep 20, 2018 | 13.87 | 14.21 | 13.71 | 14.00 | 45,917 | -0.04(-0.30%) |
Sep 19, 2018 | 13.50 | 14.08 | 13.50 | 14.04 | 41,620 | +0.54(+4.00%) |
Sep 18, 2018 | 13.63 | 13.63 | 13.50 | 13.50 | 26,176 | -0.04(-0.31%) |
Sep 17, 2018 | 13.79 | 13.83 | 13.38 | 13.54 | 37,439 | -0.25(-1.81%) |
Sep 14, 2018 | 13.54 | 13.83 | 13.38 | 13.79 | 34,087 | +0.29(+2.15%) |
Sep 13, 2018 | 14.12 | 14.21 | 13.46 | 13.50 | 33,675 | -0.54(-3.85%) |
Sep 12, 2018 | 14.12 | 14.29 | 14.04 | 14.04 | 25,995 | -0.21(-1.46%) |
Sep 11, 2018 | 14.12 | 14.33 | 13.83 | 14.25 | 63,248 | -0.54(-3.65%) |
Sep 10, 2018 | 14.75 | 14.91 | 13.67 | 14.79 | 80,214 | +0.04(+0.28%) |
Sep 07, 2018 | 13.67 | 14.83 | 12.92 | 14.75 | 141,139 | +1.12(+8.23%) |
Sep 06, 2018 | 13.75 | 13.92 | 13.58 | 13.63 | 23,311 | -0.17(-1.20%) |
Sep 05, 2018 | 13.75 | 13.92 | 13.17 | 13.79 | 78,080 | +0.08(+0.61%) |
Sep 04, 2018 | 14.33 | 14.33 | 13.71 | 13.71 | 30,571 | -0.62(-4.35%) |
Aug 31, 2018 | 14.33 | 14.33 | 14.33 | 0 | +0.33(+2.37%) | |
Aug 30, 2018 | 13.96 | 14.04 | 13.87 | 14.00 | 13,587 | +0.04(+0.30%) |
Aug 29, 2018 | 14.29 | 14.46 | 13.96 | 13.96 | 59,313 | -0.21(-1.47%) |
Aug 28, 2018 | 14.33 | 14.33 | 14.08 | 14.17 | 24,775 | +0.00(+0.00%) |
Aug 27, 2018 | 14.12 | 14.33 | 14.12 | 14.17 | 22,524 | +0.04(+0.29%) |
Aug 24, 2018 | 14.12 | 14.21 | 14.08 | 14.12 | 14,299 | +0.04(+0.29%) |
Aug 23, 2018 | 14.17 | 14.50 | 14.08 | 14.08 | 9,831 | -0.08(-0.59%) |
Aug 22, 2018 | 14.58 | 14.58 | 14.12 | 14.17 | 24,266 | -0.04(-0.29%) |
Aug 21, 2018 | 13.92 | 14.41 | 13.92 | 14.21 | 16,709 | +0.37(+2.70%) |
Aug 20, 2018 | 13.71 | 14.12 | 13.67 | 13.83 | 17,971 | +0.08(+0.60%) |
Aug 17, 2018 | 13.63 | 13.96 | 13.63 | 13.75 | 23,061 | -0.04(-0.30%) |
Aug 16, 2018 | 14.04 | 14.04 | 13.67 | 13.79 | 25,198 | -0.04(-0.30%) |
Aug 15, 2018 | 13.87 | 13.99 | 13.67 | 13.83 | 15,043 | -0.17(-1.19%) |
Aug 14, 2018 | 14.12 | 14.29 | 13.75 | 14.00 | 35,955 | +0.12(+0.90%) |
Aug 13, 2018 | 13.92 | 14.25 | 13.85 | 13.87 | 12,787 | -0.17(-1.18%) |
Aug 10, 2018 | 14.08 | 14.17 | 14.04 | 14.04 | 11,940 | -0.08(-0.59%) |
Aug 09, 2018 | 14.21 | 14.41 | 14.00 | 14.12 | 16,639 | -0.04(-0.29%) |
Aug 08, 2018 | 14.21 | 14.25 | 13.92 | 14.17 | 8,404 | +0.04(+0.29%) |
Aug 07, 2018 | 14.21 | 14.33 | 14.04 | 14.12 | 21,221 | -0.08(-0.58%) |
Aug 06, 2018 | 14.71 | 14.71 | 14.12 | 14.21 | 22,273 | -0.50(-3.39%) |
Aug 03, 2018 | 14.50 | 14.91 | 14.50 | 14.71 | 34,111 | +0.12(+0.85%) |
Aug 02, 2018 | 14.41 | 14.91 | 14.41 | 14.58 | 24,492 | +0.04(+0.29%) |