Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.55 | 12.81 | 12.55 | 12.66 | 3,338,536 | +0.22(+1.76%) |
Oct 30, 2018 | 12.42 | 12.46 | 12.33 | 12.45 | 4,278,377 | +0.37(+3.09%) |
Oct 29, 2018 | 12.30 | 12.31 | 11.97 | 12.07 | 3,726,494 | +0.05(+0.38%) |
Oct 26, 2018 | 11.98 | 12.12 | 11.85 | 12.03 | 2,932,354 | -0.12(-0.98%) |
Oct 25, 2018 | 12.23 | 12.29 | 12.09 | 12.15 | 3,489,821 | +0.11(+0.91%) |
Oct 24, 2018 | 12.30 | 12.32 | 12.04 | 12.04 | 4,434,447 | -0.37(-3.01%) |
Oct 23, 2018 | 12.31 | 12.46 | 12.25 | 12.41 | 3,303,425 | -0.14(-1.09%) |
Oct 22, 2018 | 12.67 | 12.69 | 12.52 | 12.55 | 2,090,275 | -0.06(-0.51%) |
Oct 19, 2018 | 12.57 | 12.74 | 12.56 | 12.61 | 1,932,842 | -0.01(-0.07%) |
Oct 18, 2018 | 12.87 | 12.90 | 12.58 | 12.62 | 3,040,502 | -0.40(-3.08%) |
Oct 17, 2018 | 13.01 | 13.16 | 12.93 | 13.02 | 1,906,731 | -0.03(-0.21%) |
Oct 16, 2018 | 13.01 | 13.06 | 12.94 | 13.05 | 1,529,348 | +0.09(+0.70%) |
Oct 15, 2018 | 13.01 | 13.08 | 12.93 | 12.96 | 1,699,516 | -0.05(-0.35%) |
Oct 12, 2018 | 13.20 | 13.21 | 12.84 | 13.00 | 2,635,804 | +0.15(+1.13%) |
Oct 11, 2018 | 13.07 | 13.11 | 12.85 | 12.86 | 3,322,835 | -0.40(-3.02%) |
Oct 10, 2018 | 13.59 | 13.59 | 13.26 | 13.26 | 1,854,633 | -0.26(-1.95%) |
Oct 09, 2018 | 13.53 | 13.59 | 13.45 | 13.52 | 1,574,659 | -0.07(-0.54%) |
Oct 08, 2018 | 13.44 | 13.62 | 13.42 | 13.59 | 2,227,809 | -0.18(-1.32%) |
Oct 05, 2018 | 13.87 | 13.89 | 13.71 | 13.78 | 2,209,527 | -0.32(-2.26%) |
Oct 04, 2018 | 14.13 | 14.20 | 13.96 | 14.10 | 1,917,643 | +0.04(+0.26%) |
Oct 03, 2018 | 14.10 | 14.12 | 13.99 | 14.06 | 1,240,843 | +0.04(+0.26%) |
Oct 02, 2018 | 14.08 | 14.10 | 13.99 | 14.02 | 1,865,880 | -0.16(-1.16%) |
Oct 01, 2018 | 14.22 | 14.27 | 14.13 | 14.19 | 1,854,059 | -0.15(-1.02%) |
Sep 28, 2018 | 14.36 | 14.51 | 14.32 | 14.33 | 2,713,070 | -0.36(-2.42%) |
Sep 27, 2018 | 14.73 | 14.84 | 14.66 | 14.69 | 1,985,846 | -0.18(-1.23%) |
Sep 26, 2018 | 14.89 | 15.01 | 14.85 | 14.87 | 1,491,377 | -0.01(-0.06%) |
Sep 25, 2018 | 15.10 | 15.12 | 14.80 | 14.88 | 2,670,792 | -0.06(-0.43%) |
Sep 24, 2018 | 15.14 | 15.15 | 14.92 | 14.94 | 1,168,294 | -0.10(-0.67%) |
Sep 21, 2018 | 15.15 | 15.15 | 15.02 | 15.04 | 1,444,885 | -0.13(-0.84%) |
Sep 20, 2018 | 15.04 | 15.20 | 14.98 | 15.17 | 4,056,298 | +0.62(+4.26%) |
Sep 19, 2018 | 14.40 | 14.62 | 14.40 | 14.55 | 2,036,752 | +0.24(+1.66%) |
Sep 18, 2018 | 14.27 | 14.35 | 14.26 | 14.31 | 956,270 | +0.05(+0.32%) |
Sep 17, 2018 | 14.28 | 14.32 | 14.25 | 14.27 | 965,449 | +0.04(+0.26%) |
Sep 14, 2018 | 14.18 | 14.24 | 14.17 | 14.23 | 997,755 | +0.04(+0.26%) |
Sep 13, 2018 | 14.26 | 14.30 | 14.15 | 14.20 | 982,185 | +0.10(+0.71%) |
Sep 12, 2018 | 14.01 | 14.13 | 14.01 | 14.10 | 991,559 | -0.01(-0.06%) |
Sep 11, 2018 | 14.07 | 14.13 | 14.03 | 14.10 | 1,088,451 | -0.05(-0.39%) |
Sep 10, 2018 | 14.25 | 14.27 | 14.13 | 14.16 | 1,176,244 | -0.11(-0.77%) |
Sep 07, 2018 | 14.20 | 14.29 | 14.19 | 14.27 | 1,366,961 | -0.13(-0.89%) |
Sep 06, 2018 | 14.45 | 14.52 | 14.34 | 14.40 | 1,592,502 | -0.06(-0.44%) |
Sep 05, 2018 | 14.58 | 14.68 | 14.45 | 14.46 | 1,934,298 | +0.20(+1.41%) |
Sep 04, 2018 | 14.18 | 14.28 | 14.11 | 14.26 | 1,317,709 | -0.01(-0.06%) |
Aug 31, 2018 | 14.27 | 14.27 | 14.27 | 0 | -0.09(-0.63%) | |
Aug 30, 2018 | 14.42 | 14.44 | 14.33 | 14.36 | 1,030,910 | -0.13(-0.88%) |
Aug 29, 2018 | 14.43 | 14.50 | 14.36 | 14.49 | 1,591,615 | +0.11(+0.76%) |
Aug 28, 2018 | 14.43 | 14.50 | 14.38 | 14.38 | 851,648 | -0.03(-0.19%) |
Aug 27, 2018 | 14.30 | 14.43 | 14.28 | 14.41 | 1,512,985 | +0.20(+1.41%) |
Aug 24, 2018 | 14.31 | 14.31 | 14.20 | 14.20 | 1,080,508 | +0.07(+0.52%) |
Aug 23, 2018 | 14.12 | 14.20 | 14.10 | 14.13 | 2,152,659 | -0.19(-1.34%) |
Aug 22, 2018 | 14.34 | 14.36 | 14.24 | 14.32 | 2,681,306 | -0.01(-0.06%) |
Aug 21, 2018 | 14.40 | 14.45 | 14.33 | 14.33 | 2,658,528 | +0.17(+1.22%) |
Aug 20, 2018 | 14.10 | 14.18 | 14.09 | 14.16 | 1,097,347 | +0.06(+0.45%) |
Aug 17, 2018 | 14.00 | 14.11 | 13.98 | 14.10 | 1,051,534 | +0.01(+0.06%) |
Aug 16, 2018 | 14.16 | 14.21 | 14.09 | 14.09 | 1,462,188 | -0.02(-0.13%) |
Aug 15, 2018 | 13.96 | 14.14 | 13.93 | 14.10 | 2,140,401 | -0.06(-0.45%) |
Aug 14, 2018 | 14.18 | 14.21 | 14.10 | 14.17 | 2,273,866 | +0.09(+0.65%) |
Aug 13, 2018 | 14.11 | 14.20 | 14.07 | 14.08 | 1,985,394 | -0.15(-1.03%) |
Aug 10, 2018 | 14.24 | 14.32 | 14.17 | 14.22 | 2,709,448 | -0.37(-2.56%) |
Aug 09, 2018 | 14.67 | 14.69 | 14.58 | 14.60 | 1,365,474 | -0.09(-0.62%) |
Aug 08, 2018 | 14.63 | 14.72 | 14.61 | 14.69 | 2,161,545 | +0.13(+0.88%) |
Aug 07, 2018 | 14.67 | 14.73 | 14.54 | 14.56 | 2,215,505 | +0.05(+0.31%) |
Aug 06, 2018 | 14.52 | 14.56 | 14.46 | 14.51 | 3,840,902 | -0.22(-1.48%) |
Aug 03, 2018 | 14.68 | 14.76 | 14.67 | 14.73 | 1,958,744 | +0.04(+0.25%) |
Aug 02, 2018 | 14.67 | 14.72 | 14.60 | 14.70 | 2,272,488 | -0.23(-1.53%) |