Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.30 | 13.39 | 12.83 | 12.87 | 620,655 | -0.13(-1.00%) |
Oct 30, 2018 | 12.67 | 13.14 | 12.47 | 13.00 | 509,345 | +0.29(+2.28%) |
Oct 29, 2018 | 13.09 | 13.28 | 12.51 | 12.71 | 425,707 | -0.20(-1.55%) |
Oct 26, 2018 | 13.00 | 13.21 | 12.71 | 12.91 | 216,800 | -0.25(-1.90%) |
Oct 25, 2018 | 12.84 | 13.24 | 12.82 | 13.16 | 278,407 | +0.41(+3.22%) |
Oct 24, 2018 | 13.22 | 13.35 | 12.74 | 12.75 | 307,836 | -0.45(-3.41%) |
Oct 23, 2018 | 12.82 | 13.36 | 12.82 | 13.20 | 263,676 | +0.19(+1.46%) |
Oct 22, 2018 | 12.80 | 13.14 | 12.75 | 13.01 | 251,030 | +0.32(+2.52%) |
Oct 19, 2018 | 12.99 | 13.23 | 12.66 | 12.69 | 388,900 | -0.29(-2.23%) |
Oct 18, 2018 | 13.38 | 13.38 | 12.75 | 12.98 | 394,397 | -0.48(-3.57%) |
Oct 17, 2018 | 13.22 | 13.51 | 13.04 | 13.46 | 536,768 | +0.25(+1.89%) |
Oct 16, 2018 | 12.90 | 13.21 | 12.76 | 13.21 | 424,270 | +0.34(+2.64%) |
Oct 15, 2018 | 12.60 | 13.03 | 12.34 | 12.87 | 445,154 | +0.22(+1.74%) |
Oct 12, 2018 | 12.85 | 12.96 | 12.40 | 12.65 | 880,900 | +0.03(+0.24%) |
Oct 11, 2018 | 12.77 | 13.05 | 12.54 | 12.62 | 626,084 | -0.18(-1.41%) |
Oct 10, 2018 | 13.47 | 13.66 | 12.77 | 12.80 | 745,065 | -0.79(-5.81%) |
Oct 09, 2018 | 13.89 | 14.19 | 13.51 | 13.59 | 375,473 | -0.40(-2.86%) |
Oct 08, 2018 | 14.00 | 14.09 | 13.70 | 13.99 | 676,267 | +0.01(+0.07%) |
Oct 05, 2018 | 13.99 | 14.15 | 13.64 | 13.98 | 698,600 | -0.03(-0.21%) |
Oct 04, 2018 | 14.41 | 14.41 | 13.88 | 14.01 | 657,198 | -0.48(-3.31%) |
Oct 03, 2018 | 14.92 | 14.92 | 14.47 | 14.49 | 657,626 | -0.33(-2.23%) |
Oct 02, 2018 | 15.50 | 15.52 | 14.78 | 14.82 | 625,527 | -0.71(-4.57%) |
Oct 01, 2018 | 15.55 | 15.70 | 15.36 | 15.53 | 425,132 | +0.03(+0.19%) |
Sep 28, 2018 | 15.50 | 15.60 | 15.38 | 15.50 | 274,600 | -0.15(-0.96%) |
Sep 27, 2018 | 15.70 | 15.75 | 15.55 | 15.65 | 183,048 | +0.00(+0.00%) |
Sep 26, 2018 | 15.70 | 15.75 | 15.35 | 15.65 | 313,910 | +0.00(+0.00%) |
Sep 25, 2018 | 14.95 | 15.80 | 14.75 | 15.65 | 499,855 | +0.75(+5.03%) |
Sep 24, 2018 | 15.15 | 15.30 | 14.85 | 14.90 | 332,304 | -0.05(-0.33%) |
Sep 21, 2018 | 15.50 | 15.50 | 14.90 | 14.95 | 1,687,600 | -0.55(-3.55%) |
Sep 20, 2018 | 15.50 | 15.50 | 15.15 | 15.50 | 202,050 | +0.15(+0.98%) |
Sep 19, 2018 | 15.45 | 15.60 | 15.30 | 15.35 | 300,832 | -0.10(-0.65%) |
Sep 18, 2018 | 15.50 | 15.80 | 15.35 | 15.45 | 216,528 | -0.05(-0.32%) |
Sep 17, 2018 | 15.70 | 15.72 | 15.35 | 15.50 | 311,571 | -0.25(-1.59%) |
Sep 14, 2018 | 15.55 | 15.94 | 15.45 | 15.75 | 295,500 | +0.20(+1.29%) |
Sep 13, 2018 | 15.65 | 15.80 | 15.35 | 15.55 | 242,841 | -0.05(-0.32%) |
Sep 12, 2018 | 15.70 | 15.75 | 15.40 | 15.60 | 421,449 | -0.05(-0.32%) |
Sep 11, 2018 | 15.55 | 15.97 | 15.45 | 15.65 | 561,320 | +0.05(+0.32%) |
Sep 10, 2018 | 15.20 | 15.70 | 15.15 | 15.60 | 778,166 | +0.45(+2.97%) |
Sep 07, 2018 | 14.85 | 15.20 | 14.75 | 15.15 | 309,400 | +0.20(+1.34%) |
Sep 06, 2018 | 15.15 | 15.15 | 14.80 | 14.95 | 250,543 | -0.20(-1.32%) |
Sep 05, 2018 | 15.00 | 15.20 | 14.72 | 15.15 | 295,794 | +0.10(+0.66%) |
Sep 04, 2018 | 14.80 | 15.10 | 14.80 | 15.05 | 432,361 | +0.10(+0.67%) |
Aug 31, 2018 | 14.95 | 14.95 | 14.95 | 0 | +0.25(+1.70%) | |
Aug 30, 2018 | 14.55 | 14.75 | 14.50 | 14.70 | 227,823 | +0.05(+0.34%) |
Aug 29, 2018 | 14.25 | 14.70 | 14.22 | 14.65 | 297,644 | +0.35(+2.45%) |
Aug 28, 2018 | 14.45 | 14.65 | 14.15 | 14.30 | 198,406 | -0.10(-0.69%) |
Aug 27, 2018 | 14.35 | 14.45 | 14.25 | 14.40 | 349,017 | +0.05(+0.35%) |
Aug 24, 2018 | 14.30 | 14.60 | 14.30 | 14.35 | 191,800 | +0.05(+0.35%) |
Aug 23, 2018 | 14.25 | 14.45 | 14.22 | 14.30 | 178,855 | +0.05(+0.35%) |
Aug 22, 2018 | 14.25 | 14.35 | 14.15 | 14.25 | 239,696 | +0.00(+0.00%) |
Aug 21, 2018 | 14.00 | 14.40 | 13.95 | 14.25 | 322,899 | +0.30(+2.15%) |
Aug 20, 2018 | 13.90 | 14.10 | 13.80 | 13.95 | 202,831 | +0.05(+0.36%) |
Aug 17, 2018 | 13.90 | 14.05 | 13.80 | 13.90 | 235,000 | -0.05(-0.36%) |
Aug 16, 2018 | 13.95 | 14.10 | 13.85 | 13.95 | 493,294 | +0.05(+0.36%) |
Aug 15, 2018 | 14.00 | 14.10 | 13.85 | 13.90 | 666,396 | -0.15(-1.07%) |
Aug 14, 2018 | 14.25 | 14.35 | 13.97 | 14.05 | 373,480 | -0.20(-1.40%) |
Aug 13, 2018 | 14.50 | 14.55 | 14.20 | 14.25 | 224,205 | -0.35(-2.40%) |
Aug 10, 2018 | 14.25 | 14.68 | 14.20 | 14.60 | 260,000 | +0.30(+2.10%) |
Aug 09, 2018 | 14.15 | 14.35 | 14.15 | 14.30 | 267,694 | +0.15(+1.06%) |
Aug 08, 2018 | 14.05 | 14.25 | 14.00 | 14.15 | 305,389 | +0.05(+0.35%) |
Aug 07, 2018 | 13.70 | 14.28 | 13.65 | 14.10 | 714,137 | +0.45(+3.30%) |
Aug 06, 2018 | 13.15 | 13.70 | 13.07 | 13.65 | 502,257 | +0.50(+3.80%) |
Aug 03, 2018 | 13.10 | 13.30 | 12.80 | 13.15 | 549,500 | +0.10(+0.77%) |
Aug 02, 2018 | 12.70 | 13.10 | 12.65 | 13.05 | 839,485 | +0.15(+1.16%) |