Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.94 | 15.04 | 14.67 | 14.90 | 4,708,496 | +0.06(+0.41%) |
Oct 30, 2018 | 14.52 | 14.85 | 14.47 | 14.84 | 4,328,564 | +0.32(+2.20%) |
Oct 29, 2018 | 14.72 | 14.84 | 14.34 | 14.52 | 3,434,136 | -0.04(-0.30%) |
Oct 26, 2018 | 14.65 | 14.71 | 14.30 | 14.56 | 3,684,499 | -0.16(-1.06%) |
Oct 25, 2018 | 14.59 | 14.78 | 14.48 | 14.72 | 5,169,678 | +0.22(+1.55%) |
Oct 24, 2018 | 14.62 | 14.73 | 14.49 | 14.49 | 5,793,306 | -0.16(-1.12%) |
Oct 23, 2018 | 14.62 | 14.74 | 14.23 | 14.66 | 6,296,069 | -0.11(-0.76%) |
Oct 22, 2018 | 14.78 | 14.92 | 14.63 | 14.77 | 4,979,581 | +0.06(+0.41%) |
Oct 19, 2018 | 14.78 | 14.84 | 14.67 | 14.71 | 4,994,291 | +0.03(+0.18%) |
Oct 18, 2018 | 14.84 | 14.99 | 14.59 | 14.68 | 6,341,783 | -0.22(-1.45%) |
Oct 17, 2018 | 15.09 | 15.17 | 14.79 | 14.90 | 5,296,763 | -0.22(-1.49%) |
Oct 16, 2018 | 14.99 | 15.16 | 14.87 | 15.12 | 4,086,542 | +0.21(+1.39%) |
Oct 15, 2018 | 14.78 | 15.05 | 14.77 | 14.91 | 1,914,225 | +0.12(+0.82%) |
Oct 12, 2018 | 14.77 | 15.03 | 14.58 | 14.79 | 3,201,804 | +0.17(+1.18%) |
Oct 11, 2018 | 14.87 | 15.00 | 14.60 | 14.62 | 3,825,114 | -0.31(-2.08%) |
Oct 10, 2018 | 15.07 | 15.12 | 14.87 | 14.93 | 4,494,914 | -0.16(-1.03%) |
Oct 09, 2018 | 14.97 | 15.09 | 14.91 | 15.09 | 3,013,385 | +0.15(+0.98%) |
Oct 08, 2018 | 14.93 | 15.03 | 14.72 | 14.94 | 5,352,954 | +0.03(+0.17%) |
Oct 05, 2018 | 14.72 | 14.97 | 14.72 | 14.91 | 2,227,618 | +0.23(+1.59%) |
Oct 04, 2018 | 14.81 | 14.88 | 14.62 | 14.68 | 3,042,607 | -0.20(-1.34%) |
Oct 03, 2018 | 14.72 | 15.02 | 14.70 | 14.88 | 2,930,930 | +0.22(+1.47%) |
Oct 02, 2018 | 14.73 | 14.83 | 14.59 | 14.66 | 5,674,873 | -0.10(-0.64%) |
Oct 01, 2018 | 14.91 | 15.03 | 14.72 | 14.76 | 3,771,825 | -0.05(-0.35%) |
Sep 28, 2018 | 14.87 | 15.01 | 14.79 | 14.81 | 4,433,365 | -0.13(-0.87%) |
Sep 27, 2018 | 14.91 | 15.09 | 14.83 | 14.94 | 4,139,076 | -0.23(-1.54%) |
Sep 26, 2018 | 15.07 | 15.50 | 15.07 | 15.17 | 4,614,492 | +0.12(+0.80%) |
Sep 25, 2018 | 15.26 | 15.55 | 15.02 | 15.05 | 5,655,719 | +0.09(+0.58%) |
Sep 24, 2018 | 14.82 | 15.04 | 14.69 | 14.97 | 2,320,782 | +0.13(+0.87%) |
Sep 21, 2018 | 15.13 | 15.18 | 14.79 | 14.84 | 5,438,218 | -0.27(-1.77%) |
Sep 20, 2018 | 15.19 | 15.32 | 15.06 | 15.10 | 3,993,035 | -0.01(-0.06%) |
Sep 19, 2018 | 15.38 | 15.49 | 14.99 | 15.11 | 3,957,161 | -0.24(-1.58%) |
Sep 18, 2018 | 15.08 | 15.40 | 14.99 | 15.36 | 3,860,595 | +0.31(+2.07%) |
Sep 17, 2018 | 15.12 | 15.18 | 14.97 | 15.04 | 3,615,326 | -0.14(-0.91%) |
Sep 14, 2018 | 15.61 | 15.62 | 15.02 | 15.18 | 9,025,739 | -0.44(-2.82%) |
Sep 13, 2018 | 15.33 | 15.63 | 15.30 | 15.62 | 5,343,938 | +0.31(+2.03%) |
Sep 12, 2018 | 15.35 | 15.48 | 15.29 | 15.31 | 3,439,030 | +0.04(+0.28%) |
Sep 11, 2018 | 15.29 | 15.40 | 15.23 | 15.27 | 2,080,368 | -0.03(-0.17%) |
Sep 10, 2018 | 15.53 | 15.55 | 15.26 | 15.29 | 3,883,707 | -0.16(-1.06%) |
Sep 07, 2018 | 15.07 | 15.48 | 15.07 | 15.46 | 7,417,256 | +0.38(+2.52%) |
Sep 06, 2018 | 15.12 | 15.22 | 15.01 | 15.08 | 5,515,197 | -0.03(-0.23%) |
Sep 05, 2018 | 15.07 | 15.11 | 14.91 | 15.11 | 3,881,743 | -0.01(-0.06%) |
Sep 04, 2018 | 15.23 | 15.26 | 14.96 | 15.12 | 5,210,525 | -0.13(-0.85%) |
Aug 31, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.03(+0.20%) | |
Aug 30, 2018 | 15.33 | 15.37 | 15.12 | 15.22 | 2,584,794 | -0.06(-0.39%) |
Aug 29, 2018 | 15.32 | 15.42 | 15.26 | 15.28 | 1,768,342 | -0.04(-0.28%) |
Aug 28, 2018 | 15.32 | 15.39 | 15.27 | 15.32 | 1,724,768 | +0.04(+0.28%) |
Aug 27, 2018 | 15.38 | 15.49 | 15.24 | 15.28 | 2,382,185 | -0.03(-0.17%) |
Aug 24, 2018 | 15.45 | 15.49 | 15.22 | 15.31 | 3,608,320 | -0.14(-0.89%) |
Aug 23, 2018 | 15.52 | 15.58 | 15.35 | 15.44 | 1,867,781 | -0.03(-0.17%) |
Aug 22, 2018 | 15.63 | 15.65 | 15.44 | 15.47 | 2,687,496 | -0.17(-1.10%) |
Aug 21, 2018 | 15.85 | 15.92 | 15.61 | 15.64 | 2,982,012 | -0.21(-1.30%) |
Aug 20, 2018 | 15.81 | 16.06 | 15.74 | 15.85 | 2,729,694 | +0.01(+0.05%) |
Aug 17, 2018 | 15.75 | 16.01 | 15.73 | 15.84 | 3,317,491 | +0.10(+0.66%) |
Aug 16, 2018 | 15.51 | 15.99 | 15.48 | 15.74 | 7,178,008 | +0.36(+2.35%) |
Aug 15, 2018 | 15.30 | 15.44 | 15.19 | 15.38 | 2,649,239 | +0.03(+0.22%) |
Aug 14, 2018 | 14.95 | 15.38 | 14.92 | 15.34 | 3,390,517 | +0.42(+2.82%) |
Aug 13, 2018 | 15.24 | 15.28 | 14.84 | 14.92 | 3,067,945 | -0.26(-1.70%) |
Aug 10, 2018 | 15.25 | 15.29 | 15.13 | 15.18 | 2,785,604 | -0.09(-0.62%) |
Aug 09, 2018 | 14.88 | 15.45 | 14.86 | 15.27 | 3,905,159 | +0.43(+2.90%) |
Aug 08, 2018 | 14.41 | 14.92 | 14.28 | 14.84 | 6,012,163 | +0.21(+1.47%) |
Aug 07, 2018 | 14.71 | 14.84 | 14.51 | 14.63 | 4,662,921 | -0.05(-0.35%) |
Aug 06, 2018 | 14.42 | 14.89 | 14.42 | 14.68 | 4,812,599 | +0.23(+1.61%) |
Aug 03, 2018 | 14.31 | 14.48 | 14.27 | 14.45 | 4,091,949 | +0.13(+0.90%) |
Aug 02, 2018 | 14.03 | 14.38 | 14.03 | 14.32 | 5,343,667 | -0.03(-0.24%) |