Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.93 | 12.93 | 12.19 | 12.63 | 1,098,116 | -0.19(-1.49%) |
Oct 30, 2018 | 12.89 | 13.02 | 12.77 | 12.82 | 303,604 | -0.06(-0.50%) |
Oct 29, 2018 | 13.07 | 13.07 | 12.74 | 12.88 | 169,036 | -0.19(-1.47%) |
Oct 26, 2018 | 13.27 | 13.29 | 12.79 | 13.07 | 285,538 | -0.22(-1.65%) |
Oct 25, 2018 | 13.23 | 13.58 | 13.14 | 13.29 | 86,666 | +0.05(+0.41%) |
Oct 24, 2018 | 13.70 | 13.71 | 13.24 | 13.24 | 135,340 | -0.47(-3.46%) |
Oct 23, 2018 | 13.68 | 13.80 | 13.52 | 13.71 | 124,073 | -0.16(-1.12%) |
Oct 22, 2018 | 13.71 | 13.90 | 13.69 | 13.87 | 32,865 | +0.16(+1.13%) |
Oct 19, 2018 | 13.79 | 13.86 | 13.70 | 13.71 | 31,348 | -0.09(-0.66%) |
Oct 18, 2018 | 13.91 | 13.95 | 13.74 | 13.80 | 42,931 | -0.11(-0.79%) |
Oct 17, 2018 | 13.88 | 13.92 | 13.82 | 13.91 | 21,433 | +0.00(+0.00%) |
Oct 16, 2018 | 13.77 | 13.96 | 13.70 | 13.91 | 34,823 | +0.22(+1.60%) |
Oct 15, 2018 | 13.52 | 13.97 | 13.52 | 13.69 | 59,243 | +0.01(+0.07%) |
Oct 12, 2018 | 13.84 | 13.88 | 13.50 | 13.68 | 172,090 | -0.03(-0.20%) |
Oct 11, 2018 | 13.77 | 13.87 | 13.68 | 13.71 | 130,007 | -0.13(-0.92%) |
Oct 10, 2018 | 13.97 | 14.05 | 13.78 | 13.84 | 138,473 | -0.14(-0.98%) |
Oct 09, 2018 | 14.05 | 14.11 | 13.92 | 13.98 | 80,175 | -0.05(-0.39%) |
Oct 08, 2018 | 13.82 | 14.04 | 13.82 | 14.03 | 28,868 | +0.16(+1.18%) |
Oct 05, 2018 | 13.78 | 14.08 | 13.78 | 13.87 | 45,488 | +0.05(+0.33%) |
Oct 04, 2018 | 13.90 | 14.18 | 13.82 | 13.82 | 64,910 | -0.06(-0.46%) |
Oct 03, 2018 | 13.85 | 14.07 | 13.85 | 13.89 | 75,877 | +0.04(+0.26%) |
Oct 02, 2018 | 14.08 | 14.10 | 13.78 | 13.85 | 86,000 | -0.24(-1.68%) |
Oct 01, 2018 | 13.96 | 14.18 | 13.91 | 14.09 | 92,117 | +0.17(+1.25%) |
Sep 28, 2018 | 13.96 | 14.10 | 13.91 | 13.91 | 72,124 | -0.05(-0.33%) |
Sep 27, 2018 | 14.00 | 14.23 | 13.96 | 13.96 | 46,639 | -0.14(-0.97%) |
Sep 26, 2018 | 14.37 | 14.41 | 14.05 | 14.10 | 29,167 | -0.23(-1.59%) |
Sep 25, 2018 | 14.28 | 14.64 | 14.28 | 14.32 | 41,988 | +0.05(+0.32%) |
Sep 24, 2018 | 14.37 | 14.69 | 14.23 | 14.28 | 128,658 | -0.14(-0.95%) |
Sep 21, 2018 | 14.46 | 14.55 | 14.37 | 14.41 | 41,323 | -0.05(-0.32%) |
Sep 20, 2018 | 14.55 | 14.55 | 14.43 | 14.46 | 36,108 | +0.05(+0.32%) |
Sep 19, 2018 | 14.28 | 14.51 | 14.23 | 14.41 | 36,488 | +0.18(+1.28%) |
Sep 18, 2018 | 14.32 | 14.37 | 14.23 | 14.23 | 24,251 | +0.00(+0.00%) |
Sep 17, 2018 | 14.10 | 14.37 | 14.10 | 14.23 | 42,707 | +0.09(+0.65%) |
Sep 14, 2018 | 14.23 | 14.31 | 14.10 | 14.14 | 26,416 | -0.09(-0.64%) |
Sep 13, 2018 | 14.10 | 14.28 | 14.08 | 14.23 | 75,487 | +0.23(+1.63%) |
Sep 12, 2018 | 13.91 | 14.19 | 13.91 | 14.00 | 46,936 | +0.09(+0.66%) |
Sep 11, 2018 | 13.87 | 13.93 | 13.81 | 13.91 | 37,326 | -0.05(-0.33%) |
Sep 10, 2018 | 14.00 | 14.00 | 13.87 | 13.96 | 48,025 | -0.05(-0.33%) |
Sep 07, 2018 | 13.82 | 14.19 | 13.82 | 14.00 | 55,573 | +0.14(+0.99%) |
Sep 06, 2018 | 14.00 | 14.10 | 13.87 | 13.87 | 28,455 | -0.14(-0.98%) |
Sep 05, 2018 | 13.73 | 14.28 | 13.68 | 14.00 | 113,526 | +0.18(+1.32%) |
Sep 04, 2018 | 13.91 | 13.91 | 13.73 | 13.82 | 132,483 | -0.09(-0.66%) |
Aug 31, 2018 | 13.91 | 13.91 | 13.91 | 0 | +0.05(+0.33%) | |
Aug 30, 2018 | 14.23 | 14.28 | 13.87 | 13.87 | 143,318 | -0.41(-2.88%) |
Aug 29, 2018 | 14.32 | 14.41 | 14.23 | 14.28 | 66,558 | -0.09(-0.63%) |
Aug 28, 2018 | 14.51 | 14.51 | 14.32 | 14.37 | 35,860 | -0.05(-0.32%) |
Aug 27, 2018 | 14.41 | 14.53 | 14.37 | 14.41 | 80,836 | +0.00(+0.00%) |
Aug 24, 2018 | 14.51 | 14.60 | 14.32 | 14.41 | 88,566 | +0.00(+0.00%) |
Aug 23, 2018 | 14.64 | 14.69 | 14.41 | 14.41 | 71,345 | -0.27(-1.86%) |
Aug 22, 2018 | 14.55 | 14.73 | 14.55 | 14.69 | 47,943 | +0.14(+0.94%) |
Aug 21, 2018 | 14.55 | 14.73 | 14.51 | 14.55 | 30,164 | -0.05(-0.31%) |
Aug 20, 2018 | 14.46 | 14.73 | 14.46 | 14.60 | 85,585 | +0.09(+0.63%) |
Aug 17, 2018 | 14.64 | 14.73 | 14.37 | 14.51 | 146,112 | -0.09(-0.62%) |
Aug 16, 2018 | 14.55 | 15.03 | 14.41 | 14.60 | 178,495 | +0.23(+1.59%) |
Aug 15, 2018 | 14.73 | 14.78 | 14.19 | 14.37 | 218,887 | -0.50(-3.37%) |
Aug 14, 2018 | 15.37 | 15.42 | 14.78 | 14.87 | 119,221 | -0.36(-2.40%) |
Aug 13, 2018 | 15.59 | 15.63 | 15.19 | 15.24 | 210,555 | -0.31(-2.01%) |
Aug 10, 2018 | 15.64 | 15.73 | 15.37 | 15.55 | 123,124 | -0.18(-1.13%) |
Aug 09, 2018 | 15.46 | 15.86 | 15.32 | 15.73 | 210,062 | +0.31(+2.02%) |
Aug 08, 2018 | 15.32 | 15.46 | 15.16 | 15.41 | 199,969 | +0.13(+0.87%) |
Aug 07, 2018 | 15.41 | 15.68 | 15.19 | 15.28 | 197,666 | +0.00(+0.00%) |
Aug 06, 2018 | 14.83 | 15.62 | 14.83 | 15.28 | 416,565 | +0.62(+4.26%) |
Aug 03, 2018 | 14.52 | 14.83 | 14.48 | 14.66 | 79,800 | +0.13(+0.92%) |
Aug 02, 2018 | 14.30 | 14.63 | 14.26 | 14.52 | 285,389 | +0.13(+0.93%) |