Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.70 | 12.76 | 12.54 | 12.69 | 1,589,493 | +0.09(+0.69%) |
Oct 30, 2018 | 12.62 | 12.87 | 12.51 | 12.61 | 1,372,486 | +0.05(+0.41%) |
Oct 29, 2018 | 12.44 | 12.92 | 12.44 | 12.55 | 934,522 | +0.15(+1.18%) |
Oct 26, 2018 | 13.34 | 13.52 | 12.36 | 12.41 | 1,980,035 | -1.28(-9.34%) |
Oct 25, 2018 | 13.64 | 13.72 | 13.49 | 13.69 | 725,489 | +0.14(+1.02%) |
Oct 24, 2018 | 13.54 | 13.67 | 13.52 | 13.55 | 614,183 | +0.01(+0.06%) |
Oct 23, 2018 | 13.72 | 13.76 | 13.34 | 13.54 | 737,923 | -0.32(-2.31%) |
Oct 22, 2018 | 13.99 | 14.08 | 13.84 | 13.86 | 531,578 | -0.10(-0.68%) |
Oct 19, 2018 | 13.88 | 14.11 | 13.88 | 13.95 | 808,609 | +0.07(+0.50%) |
Oct 18, 2018 | 13.83 | 14.14 | 13.83 | 13.89 | 909,138 | +0.02(+0.12%) |
Oct 17, 2018 | 13.98 | 14.03 | 13.83 | 13.87 | 873,699 | -0.12(-0.86%) |
Oct 16, 2018 | 13.65 | 14.01 | 13.62 | 13.99 | 515,469 | +0.36(+2.66%) |
Oct 15, 2018 | 13.59 | 13.71 | 13.49 | 13.63 | 625,374 | +0.03(+0.25%) |
Oct 12, 2018 | 14.11 | 14.11 | 13.50 | 13.59 | 1,391,082 | -0.40(-2.84%) |
Oct 11, 2018 | 13.92 | 14.17 | 13.83 | 13.99 | 1,331,652 | +0.05(+0.37%) |
Oct 10, 2018 | 13.80 | 14.15 | 13.77 | 13.94 | 1,054,871 | +0.14(+1.00%) |
Oct 09, 2018 | 13.79 | 13.92 | 13.73 | 13.80 | 550,493 | +0.02(+0.13%) |
Oct 08, 2018 | 13.71 | 13.95 | 13.71 | 13.78 | 619,362 | +0.06(+0.44%) |
Oct 05, 2018 | 13.69 | 13.85 | 13.64 | 13.72 | 682,116 | +0.03(+0.19%) |
Oct 04, 2018 | 13.75 | 13.79 | 13.53 | 13.70 | 724,410 | -0.09(-0.63%) |
Oct 03, 2018 | 13.70 | 13.90 | 13.61 | 13.78 | 1,061,455 | +0.16(+1.21%) |
Oct 02, 2018 | 13.71 | 14.03 | 13.56 | 13.62 | 1,686,322 | -0.10(-0.69%) |
Oct 01, 2018 | 14.08 | 14.13 | 13.64 | 13.71 | 1,400,684 | -0.33(-2.34%) |
Sep 28, 2018 | 14.13 | 14.13 | 13.95 | 14.04 | 707,114 | -0.09(-0.61%) |
Sep 27, 2018 | 14.04 | 14.17 | 14.00 | 14.13 | 599,478 | +0.17(+1.24%) |
Sep 26, 2018 | 14.25 | 14.30 | 13.91 | 13.95 | 1,029,111 | -0.26(-1.80%) |
Sep 25, 2018 | 14.42 | 14.55 | 14.21 | 14.21 | 928,138 | -0.21(-1.47%) |
Sep 24, 2018 | 14.47 | 14.59 | 14.34 | 14.42 | 663,203 | -0.04(-0.29%) |
Sep 21, 2018 | 14.34 | 14.55 | 14.30 | 14.47 | 1,974,959 | +0.13(+0.89%) |
Sep 20, 2018 | 14.30 | 14.34 | 14.12 | 14.34 | 873,585 | +0.13(+0.90%) |
Sep 19, 2018 | 14.51 | 14.55 | 14.17 | 14.21 | 1,053,147 | -0.43(-2.91%) |
Sep 18, 2018 | 14.55 | 14.76 | 14.51 | 14.64 | 684,816 | +0.13(+0.88%) |
Sep 17, 2018 | 14.42 | 14.55 | 14.31 | 14.51 | 781,693 | +0.09(+0.59%) |
Sep 14, 2018 | 14.51 | 14.55 | 14.38 | 14.42 | 530,377 | -0.13(-0.88%) |
Sep 13, 2018 | 14.47 | 14.55 | 14.34 | 14.55 | 493,956 | +0.13(+0.89%) |
Sep 12, 2018 | 14.64 | 14.68 | 14.42 | 14.42 | 812,151 | -0.21(-1.45%) |
Sep 11, 2018 | 14.89 | 14.93 | 14.59 | 14.64 | 725,563 | -0.30(-1.99%) |
Sep 10, 2018 | 15.19 | 15.23 | 14.81 | 14.93 | 552,787 | -0.21(-1.40%) |
Sep 07, 2018 | 15.10 | 15.15 | 14.98 | 15.15 | 534,138 | +0.00(+0.00%) |
Sep 06, 2018 | 15.02 | 15.32 | 14.89 | 15.15 | 662,150 | +0.17(+1.14%) |
Sep 05, 2018 | 14.93 | 15.02 | 14.81 | 14.98 | 473,030 | +0.04(+0.28%) |
Sep 04, 2018 | 15.02 | 15.06 | 14.85 | 14.93 | 415,298 | -0.08(-0.57%) |
Aug 31, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.17(+1.15%) | |
Aug 30, 2018 | 14.72 | 14.89 | 14.59 | 14.85 | 332,452 | +0.17(+1.16%) |
Aug 29, 2018 | 14.68 | 14.76 | 14.64 | 14.68 | 404,643 | +0.00(+0.00%) |
Aug 28, 2018 | 14.89 | 14.93 | 14.64 | 14.68 | 500,344 | -0.21(-1.43%) |
Aug 27, 2018 | 15.10 | 15.21 | 14.85 | 14.89 | 569,769 | -0.09(-0.57%) |
Aug 24, 2018 | 15.02 | 15.15 | 14.93 | 14.98 | 856,031 | +0.04(+0.28%) |
Aug 23, 2018 | 15.06 | 15.10 | 14.93 | 14.93 | 579,512 | -0.13(-0.85%) |
Aug 22, 2018 | 15.02 | 15.06 | 14.93 | 15.06 | 426,028 | +0.04(+0.28%) |
Aug 21, 2018 | 14.93 | 15.06 | 14.85 | 15.02 | 802,485 | +0.17(+1.15%) |
Aug 20, 2018 | 14.89 | 14.93 | 14.74 | 14.85 | 442,310 | +0.00(+0.00%) |
Aug 17, 2018 | 14.76 | 14.93 | 14.72 | 14.85 | 511,808 | +0.09(+0.58%) |
Aug 16, 2018 | 14.76 | 14.85 | 14.64 | 14.76 | 608,201 | +0.13(+0.87%) |
Aug 15, 2018 | 14.64 | 14.85 | 14.55 | 14.64 | 625,835 | -0.04(-0.29%) |
Aug 14, 2018 | 14.89 | 14.93 | 14.64 | 14.68 | 573,892 | -0.13(-0.86%) |
Aug 13, 2018 | 14.72 | 14.89 | 14.64 | 14.81 | 532,998 | +0.09(+0.58%) |
Aug 10, 2018 | 14.85 | 14.98 | 14.72 | 14.72 | 587,023 | -0.17(-1.14%) |
Aug 09, 2018 | 14.76 | 14.89 | 14.70 | 14.89 | 880,968 | +0.21(+1.45%) |
Aug 08, 2018 | 14.81 | 14.81 | 14.59 | 14.68 | 458,286 | -0.13(-0.86%) |
Aug 07, 2018 | 14.89 | 14.98 | 14.64 | 14.81 | 551,514 | -0.04(-0.29%) |
Aug 06, 2018 | 14.76 | 14.98 | 14.68 | 14.85 | 979,813 | +0.17(+1.16%) |
Aug 03, 2018 | 14.81 | 14.89 | 14.59 | 14.68 | 488,421 | -0.09(-0.58%) |
Aug 02, 2018 | 14.85 | 14.93 | 14.72 | 14.76 | 629,233 | -0.09(-0.57%) |