Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.03 | 13.13 | 11.93 | 12.31 | 1,558,698 | -0.50(-3.87%) |
Oct 30, 2018 | 12.06 | 12.92 | 11.77 | 12.81 | 1,010,352 | +0.72(+5.94%) |
Oct 29, 2018 | 12.67 | 12.97 | 11.87 | 12.09 | 1,946,527 | -0.44(-3.50%) |
Oct 26, 2018 | 13.29 | 13.62 | 12.35 | 12.53 | 2,083,127 | -1.05(-7.72%) |
Oct 25, 2018 | 14.62 | 14.90 | 13.21 | 13.58 | 3,674,967 | -0.96(-6.62%) |
Oct 24, 2018 | 15.22 | 15.59 | 14.52 | 14.54 | 954,702 | -0.67(-4.39%) |
Oct 23, 2018 | 14.85 | 15.47 | 14.55 | 15.21 | 1,381,594 | -0.02(-0.14%) |
Oct 22, 2018 | 15.41 | 15.62 | 15.08 | 15.23 | 1,022,930 | -0.11(-0.70%) |
Oct 19, 2018 | 15.06 | 15.44 | 15.01 | 15.34 | 1,406,765 | +0.37(+2.45%) |
Oct 18, 2018 | 15.99 | 16.02 | 14.95 | 14.97 | 964,123 | -1.06(-6.59%) |
Oct 17, 2018 | 16.66 | 16.94 | 15.77 | 16.02 | 1,776,109 | -0.12(-0.76%) |
Oct 16, 2018 | 15.50 | 16.16 | 15.32 | 16.15 | 1,210,556 | +0.75(+4.85%) |
Oct 15, 2018 | 15.31 | 15.94 | 15.19 | 15.40 | 1,119,444 | +0.08(+0.52%) |
Oct 12, 2018 | 15.43 | 15.47 | 14.94 | 15.32 | 1,003,260 | +0.29(+1.91%) |
Oct 11, 2018 | 15.08 | 15.62 | 14.90 | 15.03 | 1,760,372 | -0.34(-2.24%) |
Oct 10, 2018 | 15.95 | 16.18 | 15.26 | 15.38 | 1,412,352 | -0.61(-3.82%) |
Oct 09, 2018 | 15.67 | 16.41 | 15.44 | 15.99 | 1,537,444 | +0.14(+0.91%) |
Oct 08, 2018 | 14.95 | 15.92 | 14.93 | 15.85 | 1,785,862 | +0.99(+6.67%) |
Oct 05, 2018 | 14.86 | 15.08 | 14.55 | 14.85 | 1,762,913 | +0.02(+0.15%) |
Oct 04, 2018 | 14.58 | 15.10 | 14.45 | 14.83 | 1,342,455 | +0.29(+1.97%) |
Oct 03, 2018 | 14.29 | 15.00 | 14.22 | 14.55 | 2,934,535 | +0.55(+3.95%) |
Oct 02, 2018 | 14.47 | 14.64 | 13.99 | 13.99 | 2,903,644 | -0.37(-2.55%) |
Oct 01, 2018 | 15.41 | 15.46 | 14.23 | 14.36 | 3,932,601 | -0.95(-6.19%) |
Sep 28, 2018 | 15.29 | 15.54 | 14.96 | 15.31 | 1,264,835 | +0.04(+0.24%) |
Sep 27, 2018 | 15.40 | 15.97 | 15.27 | 15.27 | 1,907,317 | -0.24(-1.53%) |
Sep 26, 2018 | 14.96 | 15.87 | 14.93 | 15.51 | 3,367,639 | +0.60(+4.05%) |
Sep 25, 2018 | 14.78 | 14.99 | 14.18 | 14.90 | 3,543,317 | +0.19(+1.27%) |
Sep 24, 2018 | 15.67 | 15.71 | 14.40 | 14.72 | 4,247,280 | -1.12(-7.07%) |
Sep 21, 2018 | 15.52 | 16.09 | 15.51 | 15.84 | 3,658,286 | +0.36(+2.32%) |
Sep 20, 2018 | 15.01 | 15.52 | 14.96 | 15.48 | 2,051,739 | -0.02(-0.14%) |
Sep 19, 2018 | 15.33 | 15.69 | 15.31 | 15.50 | 2,176,395 | +0.15(+0.98%) |
Sep 18, 2018 | 15.29 | 15.83 | 14.88 | 15.35 | 2,935,624 | +0.09(+0.56%) |
Sep 17, 2018 | 14.90 | 15.63 | 14.66 | 15.26 | 5,322,392 | +0.97(+6.78%) |
Sep 14, 2018 | 13.70 | 14.35 | 13.58 | 14.29 | 2,247,760 | +0.63(+4.62%) |
Sep 13, 2018 | 13.72 | 14.02 | 13.39 | 13.66 | 1,809,931 | +0.07(+0.55%) |
Sep 12, 2018 | 14.07 | 14.14 | 13.56 | 13.59 | 2,119,441 | -0.50(-3.54%) |
Sep 11, 2018 | 14.51 | 14.51 | 13.78 | 14.09 | 2,409,322 | -0.37(-2.56%) |
Sep 10, 2018 | 14.83 | 14.83 | 14.39 | 14.46 | 1,572,498 | -0.16(-1.07%) |
Sep 07, 2018 | 14.17 | 14.74 | 14.04 | 14.61 | 2,063,482 | +0.45(+3.17%) |
Sep 06, 2018 | 14.83 | 14.98 | 14.07 | 14.17 | 1,677,948 | -0.66(-4.42%) |
Sep 05, 2018 | 14.61 | 14.98 | 14.44 | 14.82 | 1,183,235 | +0.11(+0.78%) |
Sep 04, 2018 | 14.65 | 14.85 | 14.47 | 14.71 | 956,379 | -0.04(-0.29%) |
Aug 31, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.68(+4.81%) | |
Aug 30, 2018 | 14.66 | 14.74 | 13.89 | 14.07 | 2,193,065 | -0.57(-3.89%) |
Aug 29, 2018 | 14.81 | 14.93 | 14.61 | 14.64 | 2,025,732 | -0.14(-0.96%) |
Aug 28, 2018 | 14.96 | 14.96 | 14.59 | 14.79 | 1,006,604 | -0.03(-0.19%) |
Aug 27, 2018 | 14.67 | 15.12 | 14.51 | 14.81 | 2,473,057 | +0.22(+1.51%) |
Aug 24, 2018 | 14.81 | 15.00 | 14.48 | 14.59 | 1,736,886 | -0.22(-1.49%) |
Aug 23, 2018 | 14.94 | 15.06 | 14.51 | 14.81 | 1,529,686 | -0.18(-1.19%) |
Aug 22, 2018 | 14.67 | 15.05 | 14.37 | 14.99 | 1,850,102 | +0.31(+2.14%) |
Aug 21, 2018 | 14.41 | 14.81 | 14.27 | 14.68 | 1,834,352 | +0.33(+2.28%) |
Aug 20, 2018 | 14.12 | 14.46 | 13.89 | 14.35 | 2,659,581 | +0.27(+1.92%) |
Aug 17, 2018 | 15.44 | 15.57 | 14.07 | 14.08 | 5,781,429 | -1.48(-9.52%) |
Aug 16, 2018 | 15.26 | 15.76 | 15.11 | 15.56 | 2,659,192 | +0.31(+2.01%) |
Aug 15, 2018 | 14.45 | 15.30 | 14.25 | 15.26 | 2,226,898 | +0.65(+4.44%) |
Aug 14, 2018 | 14.73 | 14.90 | 14.41 | 14.61 | 2,378,680 | +0.01(+0.05%) |
Aug 13, 2018 | 14.29 | 14.83 | 14.12 | 14.60 | 3,852,561 | +0.59(+4.22%) |
Aug 10, 2018 | 14.68 | 14.83 | 13.99 | 14.01 | 2,502,548 | -0.88(-5.93%) |
Aug 09, 2018 | 13.70 | 14.93 | 13.67 | 14.89 | 3,646,936 | +1.33(+9.82%) |
Aug 08, 2018 | 14.99 | 15.03 | 13.54 | 13.56 | 8,614,106 | -2.26(-14.27%) |
Aug 07, 2018 | 15.40 | 16.09 | 15.16 | 15.82 | 3,424,423 | +0.48(+3.16%) |
Aug 06, 2018 | 15.58 | 15.65 | 15.14 | 15.33 | 2,079,296 | -0.22(-1.42%) |
Aug 03, 2018 | 15.24 | 15.77 | 15.24 | 15.55 | 1,859,464 | +0.33(+2.20%) |
Aug 02, 2018 | 14.92 | 15.46 | 14.91 | 15.22 | 1,975,207 | +0.26(+1.76%) |