Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.34 | 14.59 | 14.27 | 14.41 | 251,269 | -0.04(-0.28%) |
Oct 30, 2018 | 13.96 | 14.45 | 13.95 | 14.45 | 489,688 | +0.51(+3.66%) |
Oct 29, 2018 | 14.13 | 14.44 | 13.91 | 13.94 | 239,656 | -0.07(-0.50%) |
Oct 26, 2018 | 14.49 | 14.49 | 13.78 | 14.01 | 468,000 | -0.53(-3.65%) |
Oct 25, 2018 | 14.27 | 14.54 | 14.07 | 14.54 | 299,318 | +0.37(+2.61%) |
Oct 24, 2018 | 14.00 | 14.28 | 13.92 | 14.17 | 330,701 | +0.17(+1.21%) |
Oct 23, 2018 | 14.20 | 14.22 | 13.82 | 14.00 | 622,193 | -0.23(-1.62%) |
Oct 22, 2018 | 14.25 | 14.37 | 14.10 | 14.23 | 560,889 | +0.09(+0.64%) |
Oct 19, 2018 | 14.26 | 14.29 | 14.01 | 14.14 | 149,700 | -0.06(-0.42%) |
Oct 18, 2018 | 14.42 | 14.54 | 14.16 | 14.20 | 139,230 | -0.20(-1.39%) |
Oct 17, 2018 | 14.50 | 14.51 | 14.30 | 14.40 | 248,084 | -0.10(-0.69%) |
Oct 16, 2018 | 14.17 | 14.50 | 14.00 | 14.50 | 409,376 | +0.45(+3.20%) |
Oct 15, 2018 | 13.95 | 14.29 | 13.71 | 14.05 | 594,574 | +0.10(+0.72%) |
Oct 12, 2018 | 14.29 | 14.39 | 13.76 | 13.95 | 571,100 | -0.15(-1.06%) |
Oct 11, 2018 | 14.50 | 14.68 | 14.10 | 14.10 | 625,129 | -0.95(-6.31%) |
Oct 10, 2018 | 15.70 | 15.72 | 15.05 | 15.05 | 450,260 | -0.65(-4.14%) |
Oct 09, 2018 | 15.40 | 15.80 | 15.23 | 15.70 | 455,057 | +0.35(+2.28%) |
Oct 08, 2018 | 15.25 | 15.35 | 15.07 | 15.35 | 306,397 | +0.25(+1.66%) |
Oct 05, 2018 | 15.19 | 15.43 | 15.01 | 15.10 | 319,500 | -0.08(-0.53%) |
Oct 04, 2018 | 15.55 | 15.55 | 15.00 | 15.18 | 633,176 | -0.38(-2.44%) |
Oct 03, 2018 | 15.65 | 15.75 | 15.50 | 15.56 | 264,667 | -0.03(-0.19%) |
Oct 02, 2018 | 15.54 | 15.69 | 15.51 | 15.59 | 286,615 | +0.05(+0.32%) |
Oct 01, 2018 | 15.70 | 15.75 | 15.50 | 15.54 | 377,117 | -0.14(-0.89%) |
Sep 28, 2018 | 15.60 | 15.70 | 15.55 | 15.68 | 164,200 | +0.11(+0.71%) |
Sep 27, 2018 | 15.42 | 15.69 | 15.41 | 15.57 | 226,646 | +0.12(+0.78%) |
Sep 26, 2018 | 15.66 | 15.67 | 15.43 | 15.45 | 421,090 | -0.18(-1.15%) |
Sep 25, 2018 | 15.83 | 15.84 | 15.60 | 15.63 | 261,559 | -0.20(-1.26%) |
Sep 24, 2018 | 15.87 | 15.99 | 15.61 | 15.83 | 338,767 | -0.02(-0.13%) |
Sep 21, 2018 | 15.70 | 15.93 | 15.70 | 15.85 | 205,500 | +0.12(+0.76%) |
Sep 20, 2018 | 15.90 | 15.95 | 15.57 | 15.73 | 467,807 | -0.15(-0.94%) |
Sep 19, 2018 | 15.82 | 16.22 | 15.82 | 15.88 | 441,418 | +0.02(+0.13%) |
Sep 18, 2018 | 16.00 | 16.05 | 15.78 | 15.86 | 656,501 | -0.18(-1.12%) |
Sep 17, 2018 | 16.80 | 16.91 | 15.97 | 16.04 | 1,117,295 | -0.83(-4.92%) |
Sep 14, 2018 | 16.65 | 16.87 | 16.46 | 16.87 | 393,100 | +0.18(+1.08%) |
Sep 13, 2018 | 16.75 | 16.75 | 16.47 | 16.69 | 190,350 | +0.09(+0.54%) |
Sep 12, 2018 | 16.79 | 16.79 | 16.23 | 16.60 | 540,265 | -0.23(-1.37%) |
Sep 11, 2018 | 16.74 | 16.86 | 16.72 | 16.83 | 280,233 | +0.09(+0.54%) |
Sep 10, 2018 | 16.68 | 16.78 | 16.65 | 16.74 | 365,338 | +0.05(+0.30%) |
Sep 07, 2018 | 16.69 | 16.72 | 16.55 | 16.69 | 545,200 | +0.00(+0.00%) |
Sep 06, 2018 | 16.58 | 16.72 | 16.56 | 16.69 | 424,045 | +0.15(+0.91%) |
Sep 05, 2018 | 16.34 | 16.58 | 16.34 | 16.54 | 356,540 | +0.20(+1.22%) |
Sep 04, 2018 | 16.35 | 16.50 | 16.30 | 16.34 | 743,015 | +0.03(+0.18%) |
Aug 31, 2018 | 16.31 | 16.31 | 16.31 | 0 | -0.04(-0.24%) | |
Aug 30, 2018 | 16.32 | 16.39 | 16.25 | 16.35 | 169,910 | +0.05(+0.31%) |
Aug 29, 2018 | 16.26 | 16.35 | 16.21 | 16.30 | 210,854 | +0.07(+0.43%) |
Aug 28, 2018 | 16.19 | 16.27 | 16.15 | 16.23 | 315,627 | +0.02(+0.12%) |
Aug 27, 2018 | 16.20 | 16.28 | 16.15 | 16.21 | 412,418 | +0.08(+0.50%) |
Aug 24, 2018 | 16.18 | 16.18 | 16.07 | 16.13 | 268,000 | -0.05(-0.31%) |
Aug 23, 2018 | 16.25 | 16.30 | 16.14 | 16.18 | 176,691 | -0.03(-0.19%) |
Aug 22, 2018 | 16.30 | 16.35 | 16.18 | 16.21 | 189,658 | -0.12(-0.73%) |
Aug 21, 2018 | 16.23 | 16.38 | 16.20 | 16.33 | 270,070 | +0.09(+0.55%) |
Aug 20, 2018 | 16.20 | 16.29 | 16.15 | 16.24 | 229,744 | +0.08(+0.50%) |
Aug 17, 2018 | 15.94 | 16.16 | 15.92 | 16.16 | 157,100 | +0.24(+1.51%) |
Aug 16, 2018 | 15.82 | 15.95 | 15.81 | 15.92 | 106,676 | +0.10(+0.63%) |
Aug 15, 2018 | 15.60 | 15.84 | 15.60 | 15.82 | 186,596 | +0.18(+1.15%) |
Aug 14, 2018 | 15.60 | 15.73 | 15.60 | 15.64 | 89,675 | +0.08(+0.51%) |
Aug 13, 2018 | 15.55 | 15.65 | 15.45 | 15.56 | 111,273 | +0.03(+0.19%) |
Aug 10, 2018 | 15.60 | 15.66 | 15.53 | 15.53 | 280,900 | -0.05(-0.32%) |
Aug 09, 2018 | 15.51 | 15.66 | 15.50 | 15.58 | 126,817 | -0.08(-0.51%) |
Aug 08, 2018 | 15.75 | 15.75 | 15.44 | 15.66 | 256,064 | +0.04(+0.26%) |
Aug 07, 2018 | 15.96 | 15.96 | 15.54 | 15.62 | 407,985 | -0.27(-1.70%) |
Aug 06, 2018 | 16.00 | 16.06 | 15.81 | 15.89 | 331,651 | -0.11(-0.69%) |
Aug 03, 2018 | 16.20 | 16.25 | 15.97 | 16.00 | 204,700 | -0.17(-1.05%) |
Aug 02, 2018 | 16.03 | 16.29 | 15.97 | 16.17 | 200,293 | +0.14(+0.87%) |