Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.73 | 13.73 | 13.48 | 13.52 | 10,061,633 | +0.13(+0.95%) |
Oct 30, 2018 | 13.20 | 13.39 | 13.16 | 13.39 | 8,139,451 | +0.21(+1.59%) |
Oct 29, 2018 | 13.31 | 13.42 | 13.03 | 13.18 | 7,487,815 | -0.02(-0.17%) |
Oct 26, 2018 | 13.29 | 13.36 | 13.12 | 13.20 | 8,649,160 | -0.23(-1.73%) |
Oct 25, 2018 | 13.34 | 13.50 | 13.28 | 13.43 | 6,399,492 | +0.19(+1.47%) |
Oct 24, 2018 | 13.45 | 13.56 | 13.22 | 13.24 | 7,260,803 | -0.20(-1.51%) |
Oct 23, 2018 | 13.31 | 13.52 | 13.31 | 13.44 | 9,942,699 | -0.05(-0.39%) |
Oct 22, 2018 | 13.63 | 13.70 | 13.49 | 13.49 | 10,437,303 | -0.13(-0.94%) |
Oct 19, 2018 | 13.84 | 13.88 | 13.58 | 13.62 | 5,536,188 | -0.12(-0.87%) |
Oct 18, 2018 | 13.79 | 13.85 | 13.66 | 13.74 | 4,470,888 | -0.06(-0.43%) |
Oct 17, 2018 | 13.76 | 13.91 | 13.69 | 13.80 | 3,880,078 | +0.02(+0.11%) |
Oct 16, 2018 | 13.58 | 13.83 | 13.54 | 13.79 | 4,573,077 | +0.27(+2.00%) |
Oct 15, 2018 | 13.43 | 13.64 | 13.37 | 13.52 | 5,566,787 | +0.10(+0.73%) |
Oct 12, 2018 | 13.44 | 13.52 | 13.16 | 13.42 | 6,835,351 | +0.18(+1.36%) |
Oct 11, 2018 | 13.28 | 13.51 | 13.18 | 13.24 | 8,268,569 | -0.07(-0.51%) |
Oct 10, 2018 | 13.64 | 13.64 | 13.30 | 13.31 | 6,597,180 | -0.31(-2.26%) |
Oct 09, 2018 | 13.46 | 13.64 | 13.37 | 13.61 | 9,721,097 | +0.11(+0.83%) |
Oct 08, 2018 | 13.55 | 13.58 | 13.37 | 13.50 | 7,541,085 | -0.11(-0.83%) |
Oct 05, 2018 | 13.91 | 13.99 | 13.55 | 13.61 | 10,021,195 | -0.32(-2.31%) |
Oct 04, 2018 | 14.25 | 14.28 | 13.81 | 13.94 | 6,508,539 | -0.36(-2.52%) |
Oct 03, 2018 | 14.24 | 14.37 | 14.22 | 14.30 | 3,789,356 | +0.14(+1.01%) |
Oct 02, 2018 | 14.27 | 14.31 | 14.10 | 14.15 | 5,610,548 | -0.09(-0.63%) |
Oct 01, 2018 | 14.35 | 14.44 | 14.20 | 14.24 | 4,287,010 | -0.04(-0.26%) |
Sep 28, 2018 | 14.15 | 14.34 | 14.15 | 14.28 | 5,593,312 | +0.09(+0.63%) |
Sep 27, 2018 | 14.27 | 14.35 | 14.17 | 14.19 | 4,542,372 | -0.09(-0.63%) |
Sep 26, 2018 | 14.07 | 14.52 | 13.99 | 14.28 | 12,752,901 | +0.22(+1.54%) |
Sep 25, 2018 | 14.08 | 14.18 | 14.04 | 14.06 | 5,410,369 | -0.01(-0.05%) |
Sep 24, 2018 | 14.19 | 14.25 | 14.04 | 14.07 | 6,055,503 | -0.19(-1.31%) |
Sep 21, 2018 | 14.08 | 14.29 | 14.06 | 14.26 | 13,393,091 | +0.23(+1.66%) |
Sep 20, 2018 | 13.98 | 14.06 | 13.90 | 14.03 | 5,326,293 | +0.09(+0.65%) |
Sep 19, 2018 | 14.03 | 14.12 | 13.92 | 13.94 | 6,267,002 | -0.04(-0.32%) |
Sep 18, 2018 | 13.85 | 14.07 | 13.84 | 13.98 | 6,022,316 | +0.10(+0.76%) |
Sep 17, 2018 | 14.06 | 14.22 | 13.85 | 13.88 | 6,879,237 | -0.16(-1.12%) |
Sep 14, 2018 | 14.04 | 14.08 | 13.79 | 14.03 | 6,464,314 | -0.01(-0.05%) |
Sep 13, 2018 | 14.40 | 14.48 | 13.98 | 14.04 | 10,573,701 | -0.28(-1.94%) |
Sep 12, 2018 | 14.18 | 14.35 | 14.16 | 14.32 | 4,767,875 | +0.10(+0.73%) |
Sep 11, 2018 | 14.13 | 14.25 | 14.08 | 14.21 | 6,274,611 | +0.01(+0.10%) |
Sep 10, 2018 | 14.06 | 14.22 | 13.99 | 14.20 | 4,704,096 | +0.19(+1.32%) |
Sep 07, 2018 | 14.03 | 14.08 | 13.97 | 14.01 | 3,913,053 | -0.05(-0.37%) |
Sep 06, 2018 | 13.87 | 14.11 | 13.87 | 14.07 | 6,449,025 | +0.19(+1.34%) |
Sep 05, 2018 | 13.93 | 13.97 | 13.77 | 13.88 | 7,077,637 | -0.11(-0.80%) |
Sep 04, 2018 | 14.04 | 14.09 | 13.95 | 13.99 | 4,571,016 | -0.04(-0.32%) |
Aug 31, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.09(+0.64%) | |
Aug 30, 2018 | 13.98 | 14.09 | 13.90 | 13.95 | 5,114,147 | -0.07(-0.48%) |
Aug 29, 2018 | 13.94 | 14.09 | 13.92 | 14.01 | 4,075,713 | +0.06(+0.42%) |
Aug 28, 2018 | 13.98 | 14.07 | 13.92 | 13.95 | 4,626,198 | -0.02(-0.16%) |
Aug 27, 2018 | 14.00 | 14.04 | 13.88 | 13.98 | 6,136,493 | +0.01(+0.11%) |
Aug 24, 2018 | 14.04 | 14.04 | 13.93 | 13.96 | 4,096,911 | -0.05(-0.37%) |
Aug 23, 2018 | 14.10 | 14.14 | 13.94 | 14.01 | 4,352,702 | -0.06(-0.42%) |
Aug 22, 2018 | 14.01 | 14.18 | 13.97 | 14.07 | 4,332,889 | +0.06(+0.42%) |
Aug 21, 2018 | 14.09 | 14.15 | 13.98 | 14.01 | 5,068,986 | -0.06(-0.42%) |
Aug 20, 2018 | 14.04 | 14.17 | 14.00 | 14.07 | 5,371,847 | +0.04(+0.32%) |
Aug 17, 2018 | 13.93 | 14.24 | 13.93 | 14.03 | 7,525,651 | +0.04(+0.27%) |
Aug 16, 2018 | 14.10 | 14.20 | 13.96 | 13.99 | 7,255,136 | -0.03(-0.21%) |
Aug 15, 2018 | 13.89 | 14.12 | 13.85 | 14.02 | 8,913,234 | +0.07(+0.48%) |
Aug 14, 2018 | 13.93 | 14.03 | 13.89 | 13.95 | 5,197,551 | +0.04(+0.32%) |
Aug 13, 2018 | 13.98 | 13.98 | 13.77 | 13.91 | 4,966,029 | -0.07(-0.48%) |
Aug 10, 2018 | 13.95 | 14.04 | 13.90 | 13.98 | 5,886,698 | -0.06(-0.42%) |
Aug 09, 2018 | 14.21 | 14.25 | 14.01 | 14.04 | 4,869,203 | -0.17(-1.20%) |
Aug 08, 2018 | 14.24 | 14.30 | 14.18 | 14.21 | 7,254,049 | -0.01(-0.10%) |
Aug 07, 2018 | 14.15 | 14.36 | 14.15 | 14.22 | 10,158,254 | +0.07(+0.47%) |
Aug 06, 2018 | 14.38 | 14.43 | 14.06 | 14.15 | 12,884,166 | -0.24(-1.65%) |
Aug 03, 2018 | 14.47 | 14.72 | 14.18 | 14.39 | 21,235,222 | -0.88(-5.78%) |
Aug 02, 2018 | 14.92 | 15.43 | 14.88 | 15.28 | 11,158,492 | +0.33(+2.18%) |