Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.95 | 15.05 | 14.68 | 14.90 | 4,707,020 | +0.06(+0.41%) |
Oct 30, 2018 | 14.52 | 14.86 | 14.48 | 14.84 | 4,327,207 | +0.32(+2.20%) |
Oct 29, 2018 | 14.72 | 14.84 | 14.35 | 14.52 | 3,433,060 | -0.04(-0.30%) |
Oct 26, 2018 | 14.65 | 14.71 | 14.30 | 14.56 | 3,683,344 | -0.16(-1.06%) |
Oct 25, 2018 | 14.59 | 14.78 | 14.49 | 14.72 | 5,168,058 | +0.22(+1.55%) |
Oct 24, 2018 | 14.63 | 14.74 | 14.50 | 14.50 | 5,791,490 | -0.16(-1.12%) |
Oct 23, 2018 | 14.63 | 14.75 | 14.24 | 14.66 | 6,294,096 | -0.11(-0.76%) |
Oct 22, 2018 | 14.79 | 14.93 | 14.63 | 14.77 | 4,978,020 | +0.06(+0.41%) |
Oct 19, 2018 | 14.78 | 14.85 | 14.68 | 14.71 | 4,992,726 | +0.03(+0.18%) |
Oct 18, 2018 | 14.84 | 15.00 | 14.60 | 14.69 | 6,339,795 | -0.22(-1.45%) |
Oct 17, 2018 | 15.09 | 15.17 | 14.80 | 14.90 | 5,295,103 | -0.22(-1.49%) |
Oct 16, 2018 | 15.00 | 15.16 | 14.88 | 15.13 | 4,085,261 | +0.21(+1.39%) |
Oct 15, 2018 | 14.78 | 15.06 | 14.77 | 14.92 | 1,913,625 | +0.12(+0.82%) |
Oct 12, 2018 | 14.77 | 15.03 | 14.58 | 14.80 | 3,200,800 | +0.17(+1.18%) |
Oct 11, 2018 | 14.88 | 15.01 | 14.61 | 14.63 | 3,823,915 | -0.31(-2.08%) |
Oct 10, 2018 | 15.07 | 15.13 | 14.88 | 14.94 | 4,493,505 | -0.16(-1.03%) |
Oct 09, 2018 | 14.98 | 15.09 | 14.92 | 15.09 | 3,012,440 | +0.15(+0.98%) |
Oct 08, 2018 | 14.94 | 15.03 | 14.73 | 14.95 | 5,351,276 | +0.03(+0.17%) |
Oct 05, 2018 | 14.73 | 14.98 | 14.72 | 14.92 | 2,226,920 | +0.23(+1.59%) |
Oct 04, 2018 | 14.82 | 14.88 | 14.63 | 14.69 | 3,041,653 | -0.20(-1.34%) |
Oct 03, 2018 | 14.73 | 15.02 | 14.70 | 14.88 | 2,930,011 | +0.22(+1.47%) |
Oct 02, 2018 | 14.74 | 14.83 | 14.59 | 14.67 | 5,673,094 | -0.10(-0.64%) |
Oct 01, 2018 | 14.92 | 15.03 | 14.72 | 14.76 | 3,770,643 | -0.05(-0.35%) |
Sep 28, 2018 | 14.88 | 15.01 | 14.80 | 14.82 | 4,431,975 | -0.13(-0.87%) |
Sep 27, 2018 | 14.92 | 15.09 | 14.83 | 14.95 | 4,137,779 | -0.23(-1.54%) |
Sep 26, 2018 | 15.07 | 15.51 | 15.07 | 15.18 | 4,613,046 | +0.12(+0.80%) |
Sep 25, 2018 | 15.26 | 15.56 | 15.02 | 15.06 | 5,653,946 | +0.09(+0.58%) |
Sep 24, 2018 | 14.82 | 15.04 | 14.69 | 14.97 | 2,320,054 | +0.13(+0.87%) |
Sep 21, 2018 | 15.14 | 15.19 | 14.80 | 14.84 | 5,436,513 | -0.27(-1.77%) |
Sep 20, 2018 | 15.20 | 15.33 | 15.06 | 15.11 | 3,991,783 | -0.01(-0.06%) |
Sep 19, 2018 | 15.39 | 15.50 | 15.00 | 15.12 | 3,955,921 | -0.24(-1.58%) |
Sep 18, 2018 | 15.08 | 15.40 | 15.00 | 15.36 | 3,859,385 | +0.31(+2.07%) |
Sep 17, 2018 | 15.13 | 15.19 | 14.98 | 15.05 | 3,614,193 | -0.14(-0.91%) |
Sep 14, 2018 | 15.62 | 15.63 | 15.02 | 15.19 | 9,022,910 | -0.44(-2.82%) |
Sep 13, 2018 | 15.33 | 15.64 | 15.31 | 15.63 | 5,342,263 | +0.31(+2.03%) |
Sep 12, 2018 | 15.35 | 15.49 | 15.30 | 15.32 | 3,437,952 | +0.04(+0.28%) |
Sep 11, 2018 | 15.29 | 15.40 | 15.23 | 15.27 | 2,079,716 | -0.03(-0.17%) |
Sep 10, 2018 | 15.53 | 15.56 | 15.26 | 15.30 | 3,882,490 | -0.16(-1.06%) |
Sep 07, 2018 | 15.07 | 15.48 | 15.07 | 15.46 | 7,414,931 | +0.38(+2.52%) |
Sep 06, 2018 | 15.13 | 15.23 | 15.01 | 15.08 | 5,513,468 | -0.03(-0.23%) |
Sep 05, 2018 | 15.07 | 15.12 | 14.91 | 15.12 | 3,880,526 | -0.01(-0.06%) |
Sep 04, 2018 | 15.23 | 15.26 | 14.96 | 15.13 | 5,208,892 | -0.13(-0.85%) |
Aug 31, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.03(+0.20%) | |
Aug 30, 2018 | 15.34 | 15.37 | 15.12 | 15.23 | 2,583,984 | -0.06(-0.39%) |
Aug 29, 2018 | 15.32 | 15.42 | 15.27 | 15.29 | 1,767,787 | -0.04(-0.28%) |
Aug 28, 2018 | 15.32 | 15.40 | 15.28 | 15.33 | 1,724,228 | +0.04(+0.28%) |
Aug 27, 2018 | 15.39 | 15.49 | 15.24 | 15.29 | 2,381,439 | -0.03(-0.17%) |
Aug 24, 2018 | 15.46 | 15.49 | 15.23 | 15.31 | 3,607,189 | -0.14(-0.89%) |
Aug 23, 2018 | 15.53 | 15.59 | 15.36 | 15.45 | 1,867,196 | -0.03(-0.17%) |
Aug 22, 2018 | 15.64 | 15.66 | 15.45 | 15.48 | 2,686,654 | -0.17(-1.10%) |
Aug 21, 2018 | 15.85 | 15.92 | 15.61 | 15.65 | 2,981,077 | -0.21(-1.30%) |
Aug 20, 2018 | 15.81 | 16.07 | 15.74 | 15.85 | 2,728,839 | +0.01(+0.05%) |
Aug 17, 2018 | 15.75 | 16.02 | 15.73 | 15.85 | 3,316,452 | +0.10(+0.66%) |
Aug 16, 2018 | 15.51 | 15.99 | 15.48 | 15.74 | 7,175,759 | +0.36(+2.35%) |
Aug 15, 2018 | 15.30 | 15.44 | 15.20 | 15.38 | 2,648,409 | +0.03(+0.22%) |
Aug 14, 2018 | 14.96 | 15.38 | 14.92 | 15.35 | 3,389,455 | +0.42(+2.82%) |
Aug 13, 2018 | 15.24 | 15.29 | 14.85 | 14.92 | 3,066,984 | -0.26(-1.70%) |
Aug 10, 2018 | 15.25 | 15.29 | 15.14 | 15.18 | 2,784,731 | -0.09(-0.62%) |
Aug 09, 2018 | 14.88 | 15.46 | 14.86 | 15.28 | 3,903,935 | +0.43(+2.90%) |
Aug 08, 2018 | 14.42 | 14.92 | 14.28 | 14.85 | 6,010,280 | +0.21(+1.47%) |
Aug 07, 2018 | 14.71 | 14.85 | 14.51 | 14.63 | 4,661,460 | -0.05(-0.35%) |
Aug 06, 2018 | 14.43 | 14.90 | 14.43 | 14.68 | 4,811,091 | +0.23(+1.61%) |
Aug 03, 2018 | 14.31 | 14.49 | 14.27 | 14.45 | 4,090,666 | +0.13(+0.90%) |
Aug 02, 2018 | 14.03 | 14.38 | 14.03 | 14.32 | 5,341,993 | -0.03(-0.24%) |