Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.28 | 13.66 | 13.25 | 13.27 | 2,011,711 | +0.09(+0.70%) |
Oct 30, 2018 | 12.48 | 13.27 | 12.44 | 13.17 | 2,576,901 | +0.74(+5.93%) |
Oct 29, 2018 | 13.20 | 13.20 | 12.38 | 12.44 | 2,964,736 | -0.63(-4.80%) |
Oct 26, 2018 | 13.20 | 13.63 | 13.02 | 13.06 | 1,835,687 | -0.30(-2.21%) |
Oct 25, 2018 | 13.48 | 13.67 | 13.27 | 13.36 | 1,318,538 | -0.06(-0.41%) |
Oct 24, 2018 | 13.92 | 14.03 | 13.41 | 13.41 | 2,168,950 | -0.54(-3.90%) |
Oct 23, 2018 | 13.92 | 14.10 | 13.65 | 13.96 | 2,377,531 | -0.07(-0.53%) |
Oct 22, 2018 | 14.72 | 14.80 | 13.92 | 14.03 | 1,226,583 | -0.62(-4.22%) |
Oct 19, 2018 | 14.61 | 14.89 | 14.45 | 14.65 | 1,254,975 | +0.06(+0.44%) |
Oct 18, 2018 | 15.09 | 15.19 | 14.50 | 14.58 | 1,115,319 | -0.65(-4.24%) |
Oct 17, 2018 | 15.40 | 15.50 | 15.03 | 15.23 | 1,677,444 | -0.16(-1.02%) |
Oct 16, 2018 | 15.37 | 15.44 | 15.29 | 15.39 | 2,300,551 | +0.18(+1.21%) |
Oct 15, 2018 | 15.26 | 15.41 | 15.08 | 15.20 | 2,183,575 | -0.05(-0.30%) |
Oct 12, 2018 | 15.45 | 15.46 | 14.97 | 15.25 | 1,487,606 | +0.08(+0.55%) |
Oct 11, 2018 | 14.98 | 15.37 | 14.85 | 15.17 | 2,416,491 | +0.15(+0.98%) |
Oct 10, 2018 | 15.72 | 15.75 | 15.02 | 15.02 | 863,688 | -0.78(-4.96%) |
Oct 09, 2018 | 15.77 | 15.95 | 15.64 | 15.80 | 1,048,652 | -0.02(-0.12%) |
Oct 08, 2018 | 15.53 | 15.96 | 15.53 | 15.82 | 1,462,620 | +0.14(+0.88%) |
Oct 05, 2018 | 15.46 | 15.73 | 15.35 | 15.68 | 1,382,890 | +0.24(+1.55%) |
Oct 04, 2018 | 16.13 | 16.13 | 15.29 | 15.44 | 2,343,630 | -0.72(-4.45%) |
Oct 03, 2018 | 16.61 | 16.65 | 16.04 | 16.16 | 1,256,935 | -0.32(-1.96%) |
Oct 02, 2018 | 16.46 | 16.83 | 16.29 | 16.48 | 1,537,482 | -0.03(-0.17%) |
Oct 01, 2018 | 16.48 | 16.65 | 16.36 | 16.51 | 2,125,516 | +0.15(+0.90%) |
Sep 28, 2018 | 16.51 | 16.70 | 16.30 | 16.36 | 1,567,174 | -0.25(-1.50%) |
Sep 27, 2018 | 16.53 | 16.75 | 16.32 | 16.61 | 1,103,128 | +0.09(+0.56%) |
Sep 26, 2018 | 16.93 | 17.02 | 16.45 | 16.52 | 1,562,997 | -0.42(-2.45%) |
Sep 25, 2018 | 17.06 | 17.20 | 16.84 | 16.94 | 976,025 | -0.15(-0.86%) |
Sep 24, 2018 | 17.07 | 17.16 | 16.84 | 17.08 | 820,252 | +0.00(+0.00%) |
Sep 21, 2018 | 17.18 | 17.52 | 16.92 | 17.08 | 1,926,636 | -0.15(-0.86%) |
Sep 20, 2018 | 17.37 | 17.49 | 17.08 | 17.23 | 810,830 | -0.08(-0.48%) |
Sep 19, 2018 | 17.54 | 17.54 | 17.25 | 17.32 | 1,315,549 | +0.00(+0.00%) |
Sep 18, 2018 | 17.15 | 17.59 | 17.15 | 17.32 | 1,238,321 | +0.15(+0.86%) |
Sep 17, 2018 | 17.05 | 17.48 | 16.99 | 17.17 | 1,219,401 | +0.06(+0.38%) |
Sep 14, 2018 | 17.07 | 17.17 | 16.81 | 17.10 | 1,280,449 | +0.11(+0.65%) |
Sep 13, 2018 | 16.73 | 17.19 | 16.73 | 16.99 | 1,523,459 | +0.28(+1.66%) |
Sep 12, 2018 | 16.35 | 16.93 | 16.34 | 16.72 | 1,343,783 | +0.40(+2.43%) |
Sep 11, 2018 | 16.09 | 16.47 | 15.79 | 16.32 | 1,534,692 | +0.13(+0.80%) |
Sep 10, 2018 | 16.42 | 16.48 | 16.02 | 16.19 | 976,919 | -0.21(-1.29%) |
Sep 07, 2018 | 15.94 | 16.59 | 15.93 | 16.40 | 2,014,334 | +0.39(+2.42%) |
Sep 06, 2018 | 16.07 | 16.16 | 15.90 | 16.01 | 828,278 | +0.01(+0.06%) |
Sep 05, 2018 | 16.07 | 16.22 | 15.77 | 16.01 | 949,913 | -0.15(-0.91%) |
Sep 04, 2018 | 16.46 | 16.46 | 16.13 | 16.15 | 758,833 | -0.46(-2.78%) |
Aug 31, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.28(+1.69%) | |
Aug 30, 2018 | 16.84 | 16.90 | 16.25 | 16.34 | 842,341 | -0.64(-3.75%) |
Aug 29, 2018 | 16.71 | 17.18 | 16.43 | 16.97 | 2,395,293 | +0.24(+1.43%) |
Aug 28, 2018 | 17.18 | 17.20 | 16.62 | 16.73 | 995,389 | -0.43(-2.53%) |
Aug 27, 2018 | 17.00 | 17.40 | 16.96 | 17.17 | 3,024,350 | +0.30(+1.81%) |
Aug 24, 2018 | 16.93 | 17.14 | 16.81 | 16.86 | 767,272 | -0.01(-0.05%) |
Aug 23, 2018 | 17.02 | 17.20 | 16.83 | 16.87 | 1,032,544 | -0.17(-0.97%) |
Aug 22, 2018 | 16.97 | 17.11 | 16.84 | 17.04 | 2,615,250 | +0.06(+0.38%) |
Aug 21, 2018 | 16.99 | 17.16 | 16.92 | 16.97 | 1,923,425 | +0.06(+0.38%) |
Aug 20, 2018 | 16.71 | 16.95 | 16.71 | 16.91 | 582,975 | +0.14(+0.83%) |
Aug 17, 2018 | 16.96 | 17.08 | 16.48 | 16.77 | 754,806 | -0.25(-1.46%) |
Aug 16, 2018 | 16.94 | 17.13 | 16.92 | 17.02 | 963,149 | +0.18(+1.10%) |
Aug 15, 2018 | 17.00 | 17.26 | 16.72 | 16.84 | 1,012,774 | -0.38(-2.20%) |
Aug 14, 2018 | 17.09 | 17.35 | 17.04 | 17.21 | 532,881 | +0.29(+1.69%) |
Aug 13, 2018 | 17.22 | 17.32 | 16.91 | 16.93 | 678,610 | -0.30(-1.71%) |
Aug 10, 2018 | 17.28 | 17.48 | 16.99 | 17.22 | 1,079,796 | -0.30(-1.74%) |
Aug 09, 2018 | 19.57 | 19.57 | 17.31 | 17.53 | 1,775,799 | -0.90(-4.90%) |
Aug 08, 2018 | 18.42 | 18.46 | 18.26 | 18.43 | 508,644 | +0.02(+0.10%) |
Aug 07, 2018 | 18.47 | 18.57 | 18.35 | 18.41 | 1,303,929 | -0.01(-0.05%) |
Aug 06, 2018 | 18.44 | 18.58 | 18.27 | 18.42 | 694,538 | +0.05(+0.25%) |
Aug 03, 2018 | 18.16 | 18.46 | 18.16 | 18.38 | 573,882 | +0.28(+1.53%) |
Aug 02, 2018 | 18.16 | 18.21 | 18.03 | 18.10 | 662,890 | -0.26(-1.41%) |