Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.05 | 14.25 | 14.00 | 14.08 | 1,033,938 | -0.26(-1.80%) |
Oct 30, 2018 | 14.05 | 14.34 | 14.03 | 14.34 | 1,269,508 | +0.36(+2.58%) |
Oct 29, 2018 | 14.11 | 14.20 | 13.89 | 13.98 | 1,085,489 | +0.36(+2.65%) |
Oct 26, 2018 | 13.69 | 13.70 | 13.48 | 13.62 | 1,593,019 | -0.58(-4.10%) |
Oct 25, 2018 | 14.07 | 14.30 | 13.98 | 14.20 | 1,619,872 | -0.60(-4.06%) |
Oct 24, 2018 | 15.06 | 15.07 | 14.80 | 14.80 | 1,165,176 | +0.18(+1.26%) |
Oct 23, 2018 | 14.54 | 14.64 | 14.44 | 14.61 | 954,455 | -0.01(-0.06%) |
Oct 22, 2018 | 14.69 | 14.73 | 14.59 | 14.62 | 486,936 | -0.30(-2.04%) |
Oct 19, 2018 | 14.81 | 14.99 | 14.80 | 14.93 | 720,084 | +0.21(+1.44%) |
Oct 18, 2018 | 14.87 | 15.01 | 14.67 | 14.72 | 900,479 | -0.04(-0.25%) |
Oct 17, 2018 | 14.74 | 14.80 | 14.66 | 14.75 | 760,120 | -0.06(-0.44%) |
Oct 16, 2018 | 14.76 | 14.87 | 14.75 | 14.82 | 716,292 | +0.06(+0.44%) |
Oct 15, 2018 | 14.65 | 14.85 | 14.57 | 14.75 | 1,118,917 | +0.43(+3.03%) |
Oct 12, 2018 | 14.50 | 14.50 | 14.23 | 14.32 | 1,245,534 | -0.01(-0.06%) |
Oct 11, 2018 | 14.67 | 14.67 | 14.27 | 14.33 | 1,937,279 | -0.12(-0.83%) |
Oct 10, 2018 | 14.59 | 14.65 | 14.45 | 14.45 | 1,618,681 | +0.59(+4.27%) |
Oct 09, 2018 | 13.88 | 13.98 | 13.78 | 13.86 | 881,156 | -0.20(-1.45%) |
Oct 08, 2018 | 14.14 | 14.16 | 13.99 | 14.06 | 867,429 | +0.07(+0.53%) |
Oct 05, 2018 | 13.94 | 14.04 | 13.91 | 13.99 | 1,039,316 | +0.17(+1.20%) |
Oct 04, 2018 | 13.79 | 13.83 | 13.75 | 13.82 | 399,128 | -0.01(-0.07%) |
Oct 03, 2018 | 13.88 | 13.96 | 13.78 | 13.83 | 533,901 | +0.24(+1.77%) |
Oct 02, 2018 | 13.51 | 13.62 | 13.46 | 13.59 | 493,255 | -0.12(-0.88%) |
Oct 01, 2018 | 13.79 | 13.83 | 13.69 | 13.71 | 575,915 | +0.06(+0.47%) |
Sep 28, 2018 | 13.67 | 13.75 | 13.63 | 13.64 | 456,060 | -0.34(-2.44%) |
Sep 27, 2018 | 14.02 | 14.16 | 13.99 | 13.99 | 705,560 | +0.21(+1.54%) |
Sep 26, 2018 | 13.76 | 13.86 | 13.74 | 13.77 | 457,022 | -0.03(-0.20%) |
Sep 25, 2018 | 13.80 | 13.82 | 13.75 | 13.80 | 425,849 | -0.05(-0.33%) |
Sep 24, 2018 | 14.00 | 14.00 | 13.83 | 13.85 | 466,653 | -0.10(-0.73%) |
Sep 21, 2018 | 14.00 | 14.00 | 13.91 | 13.95 | 1,328,995 | -0.03(-0.20%) |
Sep 20, 2018 | 13.97 | 14.00 | 13.90 | 13.98 | 631,349 | +0.01(+0.07%) |
Sep 19, 2018 | 13.93 | 14.00 | 13.92 | 13.97 | 720,002 | -0.17(-1.18%) |
Sep 18, 2018 | 14.09 | 14.16 | 14.09 | 14.13 | 1,007,419 | +0.14(+0.99%) |
Sep 17, 2018 | 13.91 | 14.02 | 13.89 | 14.00 | 701,253 | +0.22(+1.61%) |
Sep 14, 2018 | 13.79 | 13.80 | 13.71 | 13.77 | 505,098 | +0.09(+0.68%) |
Sep 13, 2018 | 13.64 | 13.70 | 13.61 | 13.68 | 426,454 | +0.07(+0.54%) |
Sep 12, 2018 | 13.55 | 13.63 | 13.52 | 13.61 | 628,575 | +0.08(+0.62%) |
Sep 11, 2018 | 13.43 | 13.55 | 13.41 | 13.52 | 554,140 | -0.03(-0.21%) |
Sep 10, 2018 | 13.61 | 13.61 | 13.51 | 13.55 | 584,734 | +0.12(+0.89%) |
Sep 07, 2018 | 13.34 | 13.46 | 13.33 | 13.43 | 671,263 | +0.16(+1.18%) |
Sep 06, 2018 | 13.26 | 13.34 | 13.21 | 13.27 | 454,314 | +0.09(+0.70%) |
Sep 05, 2018 | 13.17 | 13.23 | 13.11 | 13.18 | 726,310 | +0.05(+0.35%) |
Sep 04, 2018 | 13.19 | 13.20 | 13.10 | 13.14 | 632,786 | +0.02(+0.14%) |
Aug 31, 2018 | 13.12 | 13.12 | 13.12 | 0 | -0.06(-0.42%) | |
Aug 30, 2018 | 13.19 | 13.26 | 13.15 | 13.17 | 610,526 | -0.30(-2.26%) |
Aug 29, 2018 | 13.35 | 13.50 | 13.31 | 13.48 | 641,154 | +0.02(+0.14%) |
Aug 28, 2018 | 13.50 | 13.58 | 13.45 | 13.46 | 695,323 | -0.12(-0.88%) |
Aug 27, 2018 | 13.45 | 13.58 | 13.45 | 13.58 | 425,340 | +0.19(+1.45%) |
Aug 24, 2018 | 13.42 | 13.43 | 13.36 | 13.39 | 448,266 | -0.05(-0.34%) |
Aug 23, 2018 | 13.48 | 13.53 | 13.40 | 13.43 | 710,939 | -0.14(-1.02%) |
Aug 22, 2018 | 13.74 | 13.74 | 13.56 | 13.57 | 451,800 | -0.06(-0.41%) |
Aug 21, 2018 | 13.50 | 13.68 | 13.49 | 13.63 | 638,807 | +0.15(+1.10%) |
Aug 20, 2018 | 13.45 | 13.50 | 13.42 | 13.48 | 538,447 | +0.06(+0.48%) |
Aug 17, 2018 | 13.31 | 13.46 | 13.25 | 13.41 | 718,352 | +0.05(+0.35%) |
Aug 16, 2018 | 13.24 | 13.41 | 13.23 | 13.37 | 846,291 | +0.24(+1.83%) |
Aug 15, 2018 | 13.06 | 13.16 | 13.00 | 13.13 | 1,698,493 | -0.15(-1.11%) |
Aug 14, 2018 | 13.42 | 13.43 | 13.23 | 13.27 | 1,024,735 | -0.23(-1.71%) |
Aug 13, 2018 | 13.44 | 13.58 | 13.43 | 13.51 | 1,287,832 | +0.15(+1.11%) |
Aug 10, 2018 | 13.24 | 13.39 | 13.21 | 13.36 | 746,389 | -0.39(-2.82%) |
Aug 09, 2018 | 13.78 | 13.82 | 13.69 | 13.75 | 2,273,022 | -0.00(-0.03%) |
Aug 08, 2018 | 13.76 | 13.79 | 13.70 | 13.75 | 732,462 | +0.01(+0.06%) |
Aug 07, 2018 | 13.77 | 13.84 | 13.72 | 13.74 | 1,878,916 | +0.01(+0.06%) |
Aug 06, 2018 | 13.60 | 13.74 | 13.58 | 13.73 | 1,995,343 | +0.16(+1.17%) |
Aug 03, 2018 | 13.41 | 13.59 | 13.40 | 13.57 | 528,823 | +0.24(+1.79%) |
Aug 02, 2018 | 13.37 | 13.39 | 13.29 | 13.33 | 885,504 | -0.06(-0.46%) |