Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.60 | 13.62 | 13.54 | 13.55 | 78,483 | +0.06(+0.46%) |
Oct 30, 2018 | 13.39 | 13.49 | 13.39 | 13.49 | 53,470 | +0.17(+1.25%) |
Oct 29, 2018 | 13.42 | 13.51 | 13.19 | 13.32 | 162,945 | +0.09(+0.65%) |
Oct 26, 2018 | 13.16 | 13.32 | 13.13 | 13.24 | 173,457 | -0.07(-0.55%) |
Oct 25, 2018 | 13.25 | 13.39 | 13.20 | 13.31 | 39,040 | +0.13(+0.98%) |
Oct 24, 2018 | 13.42 | 13.43 | 13.18 | 13.18 | 129,708 | -0.21(-1.56%) |
Oct 23, 2018 | 13.18 | 13.45 | 13.17 | 13.39 | 208,454 | +0.08(+0.60%) |
Oct 22, 2018 | 13.40 | 13.48 | 13.29 | 13.31 | 313,651 | -0.17(-1.28%) |
Oct 19, 2018 | 13.55 | 13.59 | 13.46 | 13.48 | 49,791 | +0.07(+0.50%) |
Oct 18, 2018 | 13.62 | 13.62 | 13.38 | 13.42 | 73,774 | -0.31(-2.28%) |
Oct 17, 2018 | 13.75 | 13.78 | 13.67 | 13.73 | 70,025 | -0.39(-2.78%) |
Oct 16, 2018 | 14.02 | 14.18 | 13.99 | 14.12 | 304,213 | +0.37(+2.73%) |
Oct 15, 2018 | 13.77 | 13.82 | 13.75 | 13.75 | 42,742 | -0.04(-0.31%) |
Oct 12, 2018 | 13.77 | 13.82 | 13.68 | 13.79 | 887,299 | +0.36(+2.65%) |
Oct 11, 2018 | 13.45 | 13.56 | 13.34 | 13.43 | 95,946 | +0.04(+0.32%) |
Oct 10, 2018 | 13.59 | 13.59 | 13.37 | 13.39 | 136,500 | -0.06(-0.41%) |
Oct 09, 2018 | 13.40 | 13.52 | 13.37 | 13.45 | 141,321 | -0.15(-1.09%) |
Oct 08, 2018 | 13.45 | 13.60 | 13.43 | 13.59 | 54,902 | +0.21(+1.56%) |
Oct 05, 2018 | 13.49 | 13.54 | 13.28 | 13.39 | 236,266 | -0.41(-2.98%) |
Oct 04, 2018 | 14.01 | 14.01 | 13.78 | 13.80 | 171,842 | -0.46(-3.23%) |
Oct 03, 2018 | 14.46 | 14.50 | 14.22 | 14.26 | 305,245 | -0.33(-2.27%) |
Oct 02, 2018 | 14.57 | 14.63 | 14.54 | 14.59 | 136,567 | -0.07(-0.46%) |
Oct 01, 2018 | 14.80 | 14.82 | 14.65 | 14.66 | 130,195 | -0.06(-0.42%) |
Sep 28, 2018 | 14.72 | 14.78 | 14.69 | 14.72 | 92,098 | -0.20(-1.36%) |
Sep 27, 2018 | 14.88 | 14.96 | 14.88 | 14.92 | 233,756 | -0.18(-1.18%) |
Sep 26, 2018 | 15.01 | 15.14 | 15.01 | 15.10 | 46,206 | +0.04(+0.24%) |
Sep 25, 2018 | 15.04 | 15.08 | 15.04 | 15.06 | 649,085 | +0.20(+1.36%) |
Sep 24, 2018 | 14.93 | 14.95 | 14.85 | 14.86 | 148,819 | -0.39(-2.58%) |
Sep 21, 2018 | 15.23 | 15.26 | 15.16 | 15.25 | 146,445 | -0.39(-2.51%) |
Sep 20, 2018 | 15.57 | 15.67 | 15.49 | 15.65 | 107,484 | +0.16(+1.03%) |
Sep 19, 2018 | 15.42 | 15.49 | 15.41 | 15.49 | 24,967 | +0.17(+1.08%) |
Sep 18, 2018 | 15.31 | 15.36 | 15.27 | 15.32 | 919,167 | -0.07(-0.48%) |
Sep 17, 2018 | 15.47 | 15.50 | 15.39 | 15.39 | 51,072 | -0.26(-1.69%) |
Sep 14, 2018 | 15.71 | 15.73 | 15.64 | 15.66 | 559,260 | -0.01(-0.08%) |
Sep 13, 2018 | 15.67 | 15.71 | 15.60 | 15.67 | 66,588 | +0.14(+0.87%) |
Sep 12, 2018 | 15.44 | 15.58 | 15.39 | 15.54 | 256,343 | +0.25(+1.65%) |
Sep 11, 2018 | 15.21 | 15.30 | 15.16 | 15.28 | 50,663 | -0.06(-0.36%) |
Sep 10, 2018 | 15.50 | 15.50 | 15.34 | 15.34 | 210,146 | -0.37(-2.35%) |
Sep 07, 2018 | 15.76 | 15.81 | 15.69 | 15.71 | 42,957 | -0.01(-0.08%) |
Sep 06, 2018 | 15.69 | 15.74 | 15.66 | 15.72 | 287,717 | -0.09(-0.54%) |
Sep 05, 2018 | 15.71 | 15.81 | 15.63 | 15.81 | 193,879 | +0.07(+0.47%) |
Sep 04, 2018 | 15.71 | 15.76 | 15.70 | 15.73 | 75,579 | -0.44(-2.74%) |
Aug 31, 2018 | 16.18 | 16.18 | 16.18 | 0 | +0.07(+0.46%) | |
Aug 30, 2018 | 16.13 | 16.13 | 16.04 | 16.10 | 162,750 | -0.18(-1.13%) |
Aug 29, 2018 | 16.28 | 16.29 | 16.21 | 16.29 | 27,712 | -0.04(-0.26%) |
Aug 28, 2018 | 16.41 | 16.41 | 16.31 | 16.33 | 32,637 | -0.06(-0.34%) |
Aug 27, 2018 | 16.31 | 16.44 | 16.30 | 16.38 | 97,153 | +0.10(+0.64%) |
Aug 24, 2018 | 16.21 | 16.29 | 16.14 | 16.28 | 57,927 | +0.25(+1.53%) |
Aug 23, 2018 | 16.10 | 16.13 | 16.03 | 16.03 | 57,574 | -0.20(-1.21%) |
Aug 22, 2018 | 16.19 | 16.27 | 16.19 | 16.23 | 25,807 | +0.04(+0.27%) |
Aug 21, 2018 | 16.15 | 16.23 | 16.12 | 16.19 | 83,036 | +0.09(+0.57%) |
Aug 20, 2018 | 16.11 | 16.12 | 16.06 | 16.10 | 55,138 | +0.00(+0.00%) |
Aug 17, 2018 | 15.92 | 16.10 | 15.90 | 16.10 | 42,469 | +0.23(+1.47%) |
Aug 16, 2018 | 15.84 | 15.92 | 15.84 | 15.86 | 28,635 | +0.15(+0.98%) |
Aug 15, 2018 | 15.68 | 15.77 | 15.59 | 15.71 | 57,301 | -0.31(-1.92%) |
Aug 14, 2018 | 15.89 | 16.03 | 15.89 | 16.02 | 63,292 | +0.22(+1.40%) |
Aug 13, 2018 | 15.94 | 15.97 | 15.77 | 15.79 | 173,605 | -0.28(-1.76%) |
Aug 10, 2018 | 16.20 | 16.21 | 16.07 | 16.08 | 38,726 | -0.20(-1.25%) |
Aug 09, 2018 | 16.34 | 16.35 | 16.27 | 16.28 | 52,806 | -0.04(-0.26%) |
Aug 08, 2018 | 16.25 | 16.33 | 16.21 | 16.32 | 118,759 | +0.14(+0.84%) |
Aug 07, 2018 | 16.24 | 16.24 | 16.19 | 16.19 | 68,552 | -0.02(-0.11%) |
Aug 06, 2018 | 16.25 | 16.25 | 16.16 | 16.21 | 51,215 | -0.09(-0.53%) |
Aug 03, 2018 | 16.18 | 16.29 | 16.18 | 16.29 | 262,951 | +0.20(+1.22%) |
Aug 02, 2018 | 16.01 | 16.10 | 15.94 | 16.10 | 179,155 | -0.10(-0.64%) |