Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.41 | 13.53 | 13.18 | 13.34 | 3,342,391 | -0.20(-1.48%) |
Oct 30, 2018 | 13.40 | 13.67 | 13.26 | 13.54 | 1,888,617 | +0.09(+0.68%) |
Oct 29, 2018 | 13.57 | 13.67 | 13.27 | 13.45 | 1,789,378 | -0.15(-1.14%) |
Oct 26, 2018 | 13.45 | 13.97 | 13.28 | 13.60 | 2,046,642 | +0.35(+2.60%) |
Oct 25, 2018 | 13.92 | 14.08 | 13.22 | 13.26 | 2,352,096 | -0.59(-4.27%) |
Oct 24, 2018 | 13.76 | 14.24 | 13.76 | 13.85 | 1,872,623 | +0.14(+0.99%) |
Oct 23, 2018 | 14.14 | 14.31 | 13.62 | 13.71 | 2,097,065 | -0.17(-1.24%) |
Oct 22, 2018 | 14.14 | 14.14 | 13.76 | 13.88 | 1,434,537 | -0.20(-1.42%) |
Oct 19, 2018 | 14.24 | 14.26 | 13.96 | 14.08 | 1,460,770 | -0.01(-0.06%) |
Oct 18, 2018 | 13.96 | 14.26 | 13.86 | 14.09 | 1,336,488 | +0.08(+0.58%) |
Oct 17, 2018 | 14.06 | 14.17 | 13.85 | 14.01 | 1,523,348 | -0.01(-0.06%) |
Oct 16, 2018 | 14.15 | 14.25 | 13.85 | 14.02 | 1,208,470 | +0.02(+0.13%) |
Oct 15, 2018 | 13.98 | 14.30 | 13.89 | 14.00 | 1,795,648 | +0.17(+1.25%) |
Oct 12, 2018 | 14.01 | 14.04 | 13.48 | 13.83 | 1,959,911 | -0.25(-1.74%) |
Oct 11, 2018 | 13.56 | 14.15 | 13.28 | 14.07 | 3,291,630 | +0.75(+5.59%) |
Oct 10, 2018 | 13.35 | 13.36 | 13.05 | 13.33 | 1,136,687 | -0.01(-0.07%) |
Oct 09, 2018 | 13.33 | 13.45 | 13.10 | 13.34 | 1,297,641 | -0.10(-0.74%) |
Oct 08, 2018 | 12.99 | 13.45 | 12.87 | 13.44 | 1,380,080 | +0.22(+1.65%) |
Oct 05, 2018 | 13.35 | 13.46 | 13.17 | 13.22 | 1,326,712 | -0.04(-0.27%) |
Oct 04, 2018 | 13.33 | 13.57 | 13.17 | 13.26 | 1,051,206 | -0.05(-0.41%) |
Oct 03, 2018 | 13.62 | 13.74 | 13.25 | 13.31 | 1,666,261 | -0.31(-2.27%) |
Oct 02, 2018 | 13.56 | 13.77 | 13.55 | 13.62 | 1,626,620 | +0.24(+1.76%) |
Oct 01, 2018 | 13.34 | 13.57 | 13.22 | 13.38 | 1,070,328 | -0.03(-0.20%) |
Sep 28, 2018 | 13.20 | 13.51 | 13.14 | 13.41 | 1,780,617 | +0.36(+2.79%) |
Sep 27, 2018 | 13.17 | 13.20 | 12.79 | 13.05 | 1,834,582 | -0.22(-1.64%) |
Sep 26, 2018 | 13.35 | 13.56 | 13.16 | 13.27 | 1,629,406 | -0.19(-1.42%) |
Sep 25, 2018 | 13.61 | 13.72 | 13.40 | 13.46 | 1,332,448 | -0.07(-0.54%) |
Sep 24, 2018 | 13.68 | 13.81 | 13.49 | 13.53 | 1,642,484 | -0.01(-0.07%) |
Sep 21, 2018 | 13.66 | 13.82 | 13.48 | 13.54 | 2,856,053 | -0.30(-2.17%) |
Sep 20, 2018 | 14.01 | 14.02 | 13.60 | 13.84 | 1,484,839 | +0.05(+0.40%) |
Sep 19, 2018 | 13.78 | 13.94 | 13.68 | 13.78 | 1,277,524 | +0.14(+1.00%) |
Sep 18, 2018 | 13.53 | 13.76 | 13.42 | 13.65 | 1,362,733 | +0.17(+1.28%) |
Sep 17, 2018 | 13.18 | 13.62 | 13.00 | 13.47 | 1,948,694 | +0.32(+2.42%) |
Sep 14, 2018 | 13.46 | 13.48 | 13.16 | 13.16 | 1,349,936 | -0.25(-1.90%) |
Sep 13, 2018 | 13.59 | 13.68 | 13.30 | 13.41 | 1,341,691 | -0.07(-0.54%) |
Sep 12, 2018 | 13.22 | 13.68 | 13.08 | 13.48 | 2,078,788 | +0.35(+2.70%) |
Sep 11, 2018 | 12.91 | 13.18 | 12.69 | 13.13 | 1,637,823 | +0.06(+0.49%) |
Sep 10, 2018 | 13.57 | 13.62 | 13.05 | 13.07 | 1,702,226 | -0.53(-3.88%) |
Sep 07, 2018 | 13.41 | 13.73 | 13.33 | 13.59 | 1,347,074 | +0.02(+0.13%) |
Sep 06, 2018 | 13.52 | 13.77 | 13.39 | 13.57 | 1,241,189 | +0.16(+1.22%) |
Sep 05, 2018 | 13.46 | 13.56 | 13.23 | 13.41 | 1,012,543 | -0.04(-0.27%) |
Sep 04, 2018 | 13.89 | 14.05 | 13.35 | 13.45 | 2,230,437 | -0.72(-5.07%) |
Aug 31, 2018 | 14.16 | 14.16 | 14.16 | 0 | -0.06(-0.45%) | |
Aug 30, 2018 | 14.28 | 14.32 | 14.13 | 14.23 | 994,800 | -0.22(-1.51%) |
Aug 29, 2018 | 14.43 | 14.52 | 14.31 | 14.45 | 671,146 | +0.09(+0.63%) |
Aug 28, 2018 | 14.74 | 14.86 | 14.26 | 14.36 | 1,098,197 | -0.33(-2.23%) |
Aug 27, 2018 | 14.44 | 14.73 | 14.41 | 14.68 | 977,246 | +0.31(+2.15%) |
Aug 24, 2018 | 13.92 | 14.66 | 13.92 | 14.37 | 1,926,452 | +0.58(+4.22%) |
Aug 23, 2018 | 14.22 | 14.31 | 13.73 | 13.79 | 2,004,231 | -0.64(-4.47%) |
Aug 22, 2018 | 14.44 | 14.52 | 14.35 | 14.44 | 698,753 | +0.06(+0.44%) |
Aug 21, 2018 | 14.42 | 14.46 | 14.28 | 14.37 | 840,798 | -0.07(-0.50%) |
Aug 20, 2018 | 14.52 | 14.63 | 14.33 | 14.45 | 1,053,752 | +0.07(+0.51%) |
Aug 17, 2018 | 14.06 | 14.52 | 14.03 | 14.37 | 2,239,914 | +0.45(+3.23%) |
Aug 16, 2018 | 14.41 | 14.59 | 13.88 | 13.92 | 2,125,729 | -0.34(-2.35%) |
Aug 15, 2018 | 14.84 | 14.87 | 14.16 | 14.26 | 2,619,221 | -0.78(-5.18%) |
Aug 14, 2018 | 14.90 | 15.17 | 14.84 | 15.04 | 1,096,811 | +0.15(+0.97%) |
Aug 13, 2018 | 15.34 | 15.35 | 14.84 | 14.89 | 2,303,582 | -0.53(-3.41%) |
Aug 10, 2018 | 15.75 | 15.85 | 15.40 | 15.42 | 1,492,127 | -0.32(-2.02%) |
Aug 09, 2018 | 15.17 | 15.97 | 15.08 | 15.74 | 2,874,875 | +1.30(+8.98%) |
Aug 08, 2018 | 14.45 | 14.51 | 14.29 | 14.44 | 1,064,221 | -0.01(-0.06%) |
Aug 07, 2018 | 14.80 | 14.81 | 14.45 | 14.45 | 1,042,946 | -0.23(-1.54%) |
Aug 06, 2018 | 14.79 | 14.88 | 14.67 | 14.68 | 798,406 | -0.19(-1.28%) |
Aug 03, 2018 | 14.96 | 15.10 | 14.81 | 14.87 | 834,757 | +0.04(+0.24%) |
Aug 02, 2018 | 14.74 | 14.97 | 14.74 | 14.83 | 1,012,986 | +0.05(+0.37%) |