Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.59 | 14.59 | 13.43 | 13.46 | 481,818 | -1.11(-7.62%) |
Oct 30, 2018 | 13.90 | 14.60 | 13.74 | 14.57 | 409,919 | +0.68(+4.93%) |
Oct 29, 2018 | 13.44 | 14.18 | 13.44 | 13.89 | 326,725 | +0.50(+3.76%) |
Oct 26, 2018 | 13.71 | 13.89 | 13.36 | 13.39 | 255,331 | -0.34(-2.44%) |
Oct 25, 2018 | 14.00 | 14.09 | 13.59 | 13.72 | 318,969 | -0.22(-1.55%) |
Oct 24, 2018 | 13.69 | 14.22 | 13.55 | 13.94 | 284,117 | +0.26(+1.89%) |
Oct 23, 2018 | 13.29 | 13.78 | 13.26 | 13.68 | 278,992 | +0.30(+2.24%) |
Oct 22, 2018 | 13.11 | 13.46 | 13.10 | 13.38 | 596,107 | +0.27(+2.02%) |
Oct 19, 2018 | 13.53 | 13.96 | 13.11 | 13.11 | 380,347 | -0.43(-3.15%) |
Oct 18, 2018 | 13.50 | 13.85 | 13.50 | 13.54 | 416,483 | +0.03(+0.26%) |
Oct 17, 2018 | 13.50 | 13.59 | 13.16 | 13.51 | 458,326 | -0.01(-0.05%) |
Oct 16, 2018 | 13.58 | 13.69 | 13.25 | 13.51 | 405,083 | -0.06(-0.46%) |
Oct 15, 2018 | 13.27 | 13.67 | 13.09 | 13.58 | 365,520 | +0.34(+2.59%) |
Oct 12, 2018 | 13.55 | 13.71 | 13.03 | 13.23 | 415,002 | -0.20(-1.46%) |
Oct 11, 2018 | 13.41 | 13.76 | 13.37 | 13.43 | 452,341 | -0.08(-0.57%) |
Oct 10, 2018 | 13.34 | 13.63 | 13.27 | 13.51 | 549,692 | +0.18(+1.36%) |
Oct 09, 2018 | 12.95 | 13.53 | 12.94 | 13.32 | 359,109 | +0.32(+2.47%) |
Oct 08, 2018 | 12.96 | 13.25 | 12.89 | 13.00 | 307,460 | +0.00(+0.00%) |
Oct 05, 2018 | 12.87 | 13.17 | 12.77 | 13.00 | 254,615 | +0.20(+1.53%) |
Oct 04, 2018 | 12.54 | 12.93 | 12.31 | 12.81 | 438,390 | +0.26(+2.06%) |
Oct 03, 2018 | 12.67 | 12.68 | 12.37 | 12.55 | 428,445 | -0.08(-0.61%) |
Oct 02, 2018 | 13.60 | 13.60 | 12.58 | 12.63 | 600,794 | -0.96(-7.04%) |
Oct 01, 2018 | 14.76 | 14.80 | 13.57 | 13.58 | 346,906 | -1.10(-7.47%) |
Sep 28, 2018 | 15.06 | 15.15 | 14.58 | 14.68 | 477,868 | -0.38(-2.50%) |
Sep 27, 2018 | 14.89 | 15.50 | 14.72 | 15.06 | 402,445 | +0.20(+1.32%) |
Sep 26, 2018 | 14.39 | 14.98 | 14.39 | 14.86 | 298,015 | +0.45(+3.10%) |
Sep 25, 2018 | 14.73 | 14.89 | 14.41 | 14.41 | 315,503 | -0.24(-1.67%) |
Sep 24, 2018 | 14.22 | 14.75 | 14.11 | 14.66 | 268,706 | +0.49(+3.45%) |
Sep 21, 2018 | 14.29 | 14.51 | 14.17 | 14.17 | 1,155,649 | -0.08(-0.59%) |
Sep 20, 2018 | 14.21 | 14.29 | 13.88 | 14.25 | 335,782 | +0.08(+0.59%) |
Sep 19, 2018 | 14.44 | 14.51 | 14.08 | 14.17 | 309,570 | -0.29(-1.98%) |
Sep 18, 2018 | 14.65 | 14.73 | 14.45 | 14.46 | 298,591 | -0.22(-1.48%) |
Sep 17, 2018 | 14.58 | 14.71 | 14.49 | 14.67 | 261,937 | +0.07(+0.48%) |
Sep 14, 2018 | 14.76 | 14.78 | 14.39 | 14.60 | 334,236 | -0.10(-0.67%) |
Sep 13, 2018 | 14.86 | 14.94 | 14.49 | 14.70 | 444,419 | -0.05(-0.33%) |
Sep 12, 2018 | 14.82 | 14.92 | 14.51 | 14.75 | 214,140 | -0.11(-0.74%) |
Sep 11, 2018 | 14.58 | 14.88 | 14.40 | 14.86 | 368,366 | +0.11(+0.75%) |
Sep 10, 2018 | 14.64 | 14.86 | 14.49 | 14.75 | 341,336 | +0.24(+1.66%) |
Sep 07, 2018 | 14.68 | 14.76 | 14.29 | 14.51 | 383,110 | -0.14(-0.94%) |
Sep 06, 2018 | 14.84 | 14.95 | 14.62 | 14.64 | 535,796 | +0.04(+0.28%) |
Sep 05, 2018 | 14.62 | 14.77 | 14.53 | 14.60 | 400,580 | -0.12(-0.79%) |
Sep 04, 2018 | 14.75 | 14.89 | 14.46 | 14.72 | 435,240 | -0.03(-0.19%) |
Aug 31, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.67(+4.79%) | |
Aug 30, 2018 | 14.29 | 14.40 | 13.94 | 14.07 | 308,069 | -0.33(-2.29%) |
Aug 29, 2018 | 14.58 | 14.80 | 14.40 | 14.40 | 331,860 | -0.28(-1.87%) |
Aug 28, 2018 | 14.85 | 14.99 | 14.62 | 14.68 | 306,897 | -0.12(-0.79%) |
Aug 27, 2018 | 14.52 | 14.92 | 14.42 | 14.80 | 604,984 | +0.17(+1.18%) |
Aug 24, 2018 | 13.80 | 15.13 | 13.80 | 14.62 | 1,053,044 | +0.80(+5.82%) |
Aug 23, 2018 | 14.99 | 14.99 | 12.84 | 13.82 | 1,685,363 | -2.53(-15.48%) |
Aug 22, 2018 | 16.54 | 16.82 | 16.33 | 16.35 | 555,684 | -0.07(-0.42%) |
Aug 21, 2018 | 16.53 | 16.56 | 16.17 | 16.42 | 360,736 | +0.01(+0.04%) |
Aug 20, 2018 | 16.00 | 16.51 | 16.00 | 16.41 | 250,695 | +0.39(+2.45%) |
Aug 17, 2018 | 16.17 | 16.17 | 15.57 | 16.02 | 421,654 | -0.15(-0.94%) |
Aug 16, 2018 | 16.09 | 16.43 | 15.89 | 16.17 | 436,219 | +0.08(+0.47%) |
Aug 15, 2018 | 16.98 | 16.98 | 15.91 | 16.10 | 622,270 | -0.97(-5.68%) |
Aug 14, 2018 | 16.85 | 17.23 | 16.71 | 17.06 | 519,383 | +0.31(+1.85%) |
Aug 13, 2018 | 16.69 | 16.79 | 16.14 | 16.76 | 415,365 | -0.12(-0.69%) |
Aug 10, 2018 | 16.18 | 17.19 | 16.03 | 16.87 | 622,081 | +0.68(+4.20%) |
Aug 09, 2018 | 16.96 | 17.01 | 16.12 | 16.19 | 539,400 | -0.76(-4.50%) |
Aug 08, 2018 | 17.26 | 17.31 | 16.86 | 16.95 | 389,753 | -0.37(-2.14%) |
Aug 07, 2018 | 17.36 | 17.70 | 17.21 | 17.33 | 492,084 | +0.01(+0.08%) |
Aug 06, 2018 | 17.13 | 17.33 | 17.04 | 17.31 | 219,919 | +0.14(+0.84%) |
Aug 03, 2018 | 17.28 | 17.68 | 17.02 | 17.17 | 350,530 | -0.03(-0.16%) |
Aug 02, 2018 | 16.88 | 17.49 | 16.78 | 17.20 | 307,003 | +0.24(+1.42%) |