Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.08 | 13.18 | 11.98 | 12.36 | 1,552,954 | -0.50(-3.87%) |
Oct 30, 2018 | 12.11 | 12.97 | 11.82 | 12.86 | 1,006,629 | +0.72(+5.94%) |
Oct 29, 2018 | 12.72 | 13.01 | 11.91 | 12.14 | 1,939,353 | -0.44(-3.50%) |
Oct 26, 2018 | 13.34 | 13.67 | 12.39 | 12.57 | 2,075,449 | -1.05(-7.72%) |
Oct 25, 2018 | 14.67 | 14.95 | 13.26 | 13.63 | 3,661,423 | -0.97(-6.62%) |
Oct 24, 2018 | 15.28 | 15.64 | 14.58 | 14.59 | 951,183 | -0.67(-4.39%) |
Oct 23, 2018 | 14.91 | 15.53 | 14.60 | 15.26 | 1,376,502 | -0.02(-0.14%) |
Oct 22, 2018 | 15.47 | 15.67 | 15.14 | 15.28 | 1,019,160 | -0.11(-0.70%) |
Oct 19, 2018 | 15.11 | 15.50 | 15.06 | 15.39 | 1,401,580 | +0.37(+2.45%) |
Oct 18, 2018 | 16.05 | 16.08 | 15.00 | 15.02 | 960,570 | -1.06(-6.59%) |
Oct 17, 2018 | 16.73 | 17.01 | 15.82 | 16.08 | 1,769,563 | -0.12(-0.76%) |
Oct 16, 2018 | 15.56 | 16.22 | 15.38 | 16.21 | 1,206,095 | +0.75(+4.85%) |
Oct 15, 2018 | 15.37 | 16.00 | 15.25 | 15.46 | 1,115,318 | +0.08(+0.52%) |
Oct 12, 2018 | 15.49 | 15.53 | 15.00 | 15.38 | 999,563 | +0.29(+1.91%) |
Oct 11, 2018 | 15.14 | 15.68 | 14.95 | 15.09 | 1,753,884 | -0.35(-2.24%) |
Oct 10, 2018 | 16.01 | 16.24 | 15.31 | 15.44 | 1,407,147 | -0.61(-3.82%) |
Oct 09, 2018 | 15.73 | 16.47 | 15.50 | 16.05 | 1,531,778 | +0.14(+0.91%) |
Oct 08, 2018 | 15.00 | 15.98 | 14.99 | 15.90 | 1,779,280 | +0.99(+6.67%) |
Oct 05, 2018 | 14.92 | 15.13 | 14.60 | 14.91 | 1,756,416 | +0.02(+0.15%) |
Oct 04, 2018 | 14.64 | 15.15 | 14.50 | 14.89 | 1,337,507 | +0.29(+1.97%) |
Oct 03, 2018 | 14.34 | 15.05 | 14.28 | 14.60 | 2,923,720 | +0.55(+3.95%) |
Oct 02, 2018 | 14.52 | 14.69 | 14.04 | 14.04 | 2,892,943 | -0.37(-2.55%) |
Oct 01, 2018 | 15.47 | 15.51 | 14.29 | 14.41 | 3,918,108 | -0.95(-6.19%) |
Sep 28, 2018 | 15.34 | 15.60 | 15.02 | 15.36 | 1,260,173 | +0.04(+0.23%) |
Sep 27, 2018 | 15.46 | 16.03 | 15.33 | 15.33 | 1,900,288 | -0.24(-1.53%) |
Sep 26, 2018 | 15.02 | 15.93 | 14.98 | 15.57 | 3,355,227 | +0.61(+4.05%) |
Sep 25, 2018 | 14.84 | 15.05 | 14.23 | 14.96 | 3,530,259 | +0.19(+1.27%) |
Sep 24, 2018 | 15.73 | 15.77 | 14.45 | 14.77 | 4,231,626 | -1.12(-7.07%) |
Sep 21, 2018 | 15.58 | 16.15 | 15.57 | 15.90 | 3,644,804 | +0.36(+2.32%) |
Sep 20, 2018 | 15.06 | 15.58 | 15.02 | 15.54 | 2,044,178 | -0.02(-0.14%) |
Sep 19, 2018 | 15.39 | 15.75 | 15.37 | 15.56 | 2,168,374 | +0.15(+0.98%) |
Sep 18, 2018 | 15.35 | 15.89 | 14.94 | 15.41 | 2,924,805 | +0.09(+0.56%) |
Sep 17, 2018 | 14.96 | 15.69 | 14.71 | 15.32 | 5,302,777 | +0.97(+6.78%) |
Sep 14, 2018 | 13.75 | 14.41 | 13.63 | 14.35 | 2,239,476 | +0.63(+4.62%) |
Sep 13, 2018 | 13.77 | 14.07 | 13.44 | 13.71 | 1,803,261 | +0.07(+0.55%) |
Sep 12, 2018 | 14.12 | 14.20 | 13.61 | 13.64 | 2,111,630 | -0.50(-3.54%) |
Sep 11, 2018 | 14.56 | 14.56 | 13.83 | 14.14 | 2,400,442 | -0.37(-2.56%) |
Sep 10, 2018 | 14.88 | 14.88 | 14.45 | 14.51 | 1,566,702 | -0.16(-1.07%) |
Sep 07, 2018 | 14.22 | 14.80 | 14.09 | 14.67 | 2,055,877 | +0.45(+3.17%) |
Sep 06, 2018 | 14.88 | 15.04 | 14.12 | 14.22 | 1,671,764 | -0.66(-4.42%) |
Sep 05, 2018 | 14.66 | 15.04 | 14.50 | 14.88 | 1,178,874 | +0.11(+0.78%) |
Sep 04, 2018 | 14.70 | 14.90 | 14.53 | 14.76 | 952,854 | -0.04(-0.29%) |
Aug 31, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.68(+4.81%) | |
Aug 30, 2018 | 14.72 | 14.80 | 13.94 | 14.12 | 2,184,982 | -0.57(-3.89%) |
Aug 29, 2018 | 14.86 | 14.98 | 14.67 | 14.70 | 2,018,266 | -0.14(-0.96%) |
Aug 28, 2018 | 15.01 | 15.01 | 14.64 | 14.84 | 1,002,894 | -0.03(-0.19%) |
Aug 27, 2018 | 14.73 | 15.18 | 14.57 | 14.87 | 2,463,942 | +0.22(+1.51%) |
Aug 24, 2018 | 14.87 | 15.05 | 14.53 | 14.65 | 1,730,484 | -0.22(-1.49%) |
Aug 23, 2018 | 15.00 | 15.12 | 14.56 | 14.87 | 1,524,049 | -0.18(-1.19%) |
Aug 22, 2018 | 14.73 | 15.10 | 14.42 | 15.05 | 1,843,283 | +0.31(+2.13%) |
Aug 21, 2018 | 14.47 | 14.86 | 14.33 | 14.73 | 1,827,591 | +0.33(+2.28%) |
Aug 20, 2018 | 14.17 | 14.51 | 13.94 | 14.40 | 2,649,779 | +0.27(+1.92%) |
Aug 17, 2018 | 15.50 | 15.63 | 14.12 | 14.13 | 5,760,121 | -1.49(-9.52%) |
Aug 16, 2018 | 15.32 | 15.82 | 15.16 | 15.62 | 2,649,391 | +0.31(+2.01%) |
Aug 15, 2018 | 14.50 | 15.35 | 14.30 | 15.31 | 2,218,691 | +0.65(+4.44%) |
Aug 14, 2018 | 14.78 | 14.95 | 14.46 | 14.66 | 2,369,913 | +0.01(+0.05%) |
Aug 13, 2018 | 14.35 | 14.89 | 14.17 | 14.65 | 3,838,363 | +0.59(+4.22%) |
Aug 10, 2018 | 14.73 | 14.88 | 14.04 | 14.06 | 2,493,324 | -0.89(-5.93%) |
Aug 09, 2018 | 13.75 | 14.98 | 13.72 | 14.95 | 3,633,495 | +1.34(+9.82%) |
Aug 08, 2018 | 15.05 | 15.09 | 13.59 | 13.61 | 8,582,359 | -2.27(-14.27%) |
Aug 07, 2018 | 15.46 | 16.15 | 15.21 | 15.88 | 3,411,802 | +0.49(+3.16%) |
Aug 06, 2018 | 15.64 | 15.71 | 15.20 | 15.39 | 2,071,633 | -0.22(-1.42%) |
Aug 03, 2018 | 15.30 | 15.83 | 15.30 | 15.61 | 1,852,611 | +0.34(+2.20%) |
Aug 02, 2018 | 14.98 | 15.52 | 14.96 | 15.28 | 1,967,927 | +0.26(+1.76%) |