Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.33 | 14.37 | 14.16 | 14.16 | 557,902 | -0.18(-1.24%) |
Oct 30, 2018 | 14.46 | 14.48 | 14.33 | 14.34 | 434,388 | -0.17(-1.17%) |
Oct 29, 2018 | 14.70 | 14.73 | 14.46 | 14.51 | 281,231 | -0.25(-1.69%) |
Oct 26, 2018 | 14.64 | 14.77 | 14.62 | 14.76 | 63,163 | +0.04(+0.30%) |
Oct 25, 2018 | 14.67 | 14.74 | 14.67 | 14.72 | 17,242 | -0.02(-0.12%) |
Oct 24, 2018 | 14.80 | 14.85 | 14.72 | 14.73 | 428,395 | -0.07(-0.48%) |
Oct 23, 2018 | 14.74 | 14.80 | 14.69 | 14.80 | 91,642 | +0.01(+0.06%) |
Oct 22, 2018 | 14.83 | 14.84 | 14.79 | 14.80 | 81,960 | +0.05(+0.36%) |
Oct 19, 2018 | 14.71 | 14.77 | 14.70 | 14.74 | 248,055 | +0.03(+0.18%) |
Oct 18, 2018 | 14.73 | 14.80 | 14.71 | 14.72 | 102,662 | -0.11(-0.72%) |
Oct 17, 2018 | 14.79 | 14.89 | 14.73 | 14.82 | 101,026 | +0.09(+0.60%) |
Oct 16, 2018 | 14.74 | 14.77 | 14.70 | 14.73 | 587,096 | +0.01(+0.06%) |
Oct 15, 2018 | 14.91 | 14.96 | 14.71 | 14.72 | 109,309 | -0.12(-0.78%) |
Oct 12, 2018 | 14.90 | 14.96 | 14.78 | 14.84 | 1,313,988 | +0.19(+1.28%) |
Oct 11, 2018 | 14.74 | 14.89 | 14.59 | 14.65 | 222,021 | -0.06(-0.42%) |
Oct 10, 2018 | 14.89 | 14.89 | 14.70 | 14.72 | 468,541 | -0.25(-1.67%) |
Oct 09, 2018 | 14.85 | 14.98 | 14.75 | 14.97 | 188,607 | +0.14(+0.96%) |
Oct 08, 2018 | 14.71 | 14.82 | 14.68 | 14.82 | 127,090 | -0.07(-0.48%) |
Oct 05, 2018 | 15.05 | 15.05 | 14.86 | 14.89 | 112,191 | -0.15(-1.01%) |
Oct 04, 2018 | 15.46 | 15.48 | 15.01 | 15.05 | 147,749 | -0.37(-2.43%) |
Oct 03, 2018 | 15.21 | 15.46 | 15.21 | 15.42 | 427,576 | +0.33(+2.19%) |
Oct 02, 2018 | 15.10 | 15.31 | 15.06 | 15.09 | 1,716,134 | +0.13(+0.89%) |
Oct 01, 2018 | 14.75 | 15.00 | 14.75 | 14.96 | 241,194 | +0.14(+0.96%) |
Sep 28, 2018 | 14.78 | 14.94 | 14.78 | 14.81 | 184,555 | +0.25(+1.71%) |
Sep 27, 2018 | 14.54 | 14.61 | 14.49 | 14.56 | 65,024 | -0.15(-1.03%) |
Sep 26, 2018 | 14.75 | 14.83 | 14.70 | 14.72 | 278,852 | -0.03(-0.18%) |
Sep 25, 2018 | 14.79 | 14.81 | 14.69 | 14.74 | 398,398 | +0.08(+0.55%) |
Sep 24, 2018 | 14.81 | 14.89 | 14.66 | 14.66 | 192,598 | -0.09(-0.60%) |
Sep 21, 2018 | 14.55 | 14.86 | 14.55 | 14.75 | 361,593 | +0.26(+1.78%) |
Sep 20, 2018 | 14.37 | 14.56 | 14.32 | 14.49 | 530,705 | +0.22(+1.56%) |
Sep 19, 2018 | 14.25 | 14.34 | 14.23 | 14.27 | 237,437 | +0.04(+0.31%) |
Sep 18, 2018 | 14.18 | 14.24 | 14.12 | 14.23 | 201,723 | +0.23(+1.66%) |
Sep 17, 2018 | 13.90 | 14.00 | 13.89 | 13.99 | 355,823 | +0.12(+0.90%) |
Sep 14, 2018 | 14.13 | 14.13 | 13.84 | 13.87 | 171,653 | -0.23(-1.64%) |
Sep 13, 2018 | 14.27 | 14.29 | 14.09 | 14.10 | 386,512 | -0.13(-0.94%) |
Sep 12, 2018 | 14.00 | 14.24 | 13.97 | 14.23 | 97,481 | +0.29(+2.05%) |
Sep 11, 2018 | 13.96 | 14.01 | 13.93 | 13.95 | 225,544 | -0.19(-1.32%) |
Sep 10, 2018 | 14.26 | 14.28 | 14.13 | 14.14 | 222,377 | -0.01(-0.06%) |
Sep 07, 2018 | 14.21 | 14.31 | 14.12 | 14.15 | 295,400 | -0.04(-0.31%) |
Sep 06, 2018 | 14.28 | 14.34 | 14.18 | 14.19 | 143,594 | +0.01(+0.06%) |
Sep 05, 2018 | 14.20 | 14.26 | 14.17 | 14.18 | 819,288 | +0.04(+0.25%) |
Sep 04, 2018 | 14.12 | 14.20 | 14.09 | 14.15 | 78,157 | -0.37(-2.58%) |
Aug 31, 2018 | 14.52 | 14.52 | 14.52 | 0 | -0.01(-0.06%) | |
Aug 30, 2018 | 14.70 | 14.70 | 14.49 | 14.53 | 169,664 | -0.26(-1.75%) |
Aug 29, 2018 | 14.75 | 14.83 | 14.74 | 14.79 | 55,770 | +0.04(+0.27%) |
Aug 28, 2018 | 14.79 | 14.85 | 14.74 | 14.75 | 358,873 | +0.17(+1.19%) |
Aug 27, 2018 | 14.62 | 14.67 | 14.56 | 14.57 | 523,070 | -0.03(-0.18%) |
Aug 24, 2018 | 14.58 | 14.72 | 14.57 | 14.60 | 50,935 | +0.24(+1.68%) |
Aug 23, 2018 | 14.30 | 14.39 | 14.26 | 14.36 | 53,589 | -0.03(-0.19%) |
Aug 22, 2018 | 14.38 | 14.40 | 14.33 | 14.39 | 60,859 | +0.04(+0.31%) |
Aug 21, 2018 | 14.35 | 14.38 | 14.31 | 14.34 | 31,292 | +0.12(+0.85%) |
Aug 20, 2018 | 14.22 | 14.24 | 14.18 | 14.22 | 67,001 | -0.01(-0.09%) |
Aug 17, 2018 | 14.04 | 14.23 | 14.04 | 14.23 | 97,943 | +0.20(+1.43%) |
Aug 16, 2018 | 14.02 | 14.17 | 14.02 | 14.03 | 212,869 | +0.18(+1.32%) |
Aug 15, 2018 | 14.06 | 14.13 | 13.74 | 13.85 | 275,023 | -0.53(-3.72%) |
Aug 14, 2018 | 14.41 | 14.44 | 14.32 | 14.39 | 282,404 | -0.12(-0.86%) |
Aug 13, 2018 | 14.64 | 14.68 | 14.49 | 14.51 | 137,724 | -0.14(-0.97%) |
Aug 10, 2018 | 14.67 | 14.82 | 14.64 | 14.65 | 101,084 | -0.11(-0.72%) |
Aug 09, 2018 | 15.00 | 15.04 | 14.76 | 14.76 | 185,774 | -0.12(-0.84%) |
Aug 08, 2018 | 14.84 | 14.89 | 14.76 | 14.89 | 212,791 | +0.23(+1.58%) |
Aug 07, 2018 | 14.70 | 14.72 | 14.64 | 14.65 | 200,228 | +0.04(+0.24%) |
Aug 06, 2018 | 14.56 | 14.64 | 14.52 | 14.62 | 60,398 | -0.05(-0.36%) |
Aug 03, 2018 | 14.66 | 14.78 | 14.64 | 14.67 | 127,449 | +0.12(+0.80%) |
Aug 02, 2018 | 14.56 | 14.63 | 14.55 | 14.56 | 615,822 | -0.03(-0.18%) |