Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.06 | 14.22 | 13.88 | 14.05 | 985,212 | +0.13(+0.90%) |
Oct 30, 2018 | 13.54 | 13.93 | 13.48 | 13.92 | 911,105 | +0.38(+2.84%) |
Oct 29, 2018 | 13.43 | 13.82 | 13.40 | 13.54 | 1,186,276 | +0.29(+2.18%) |
Oct 26, 2018 | 13.68 | 13.71 | 13.24 | 13.25 | 1,288,471 | -0.51(-3.71%) |
Oct 25, 2018 | 13.79 | 13.88 | 13.72 | 13.76 | 1,212,979 | +0.01(+0.05%) |
Oct 24, 2018 | 14.02 | 14.03 | 13.75 | 13.75 | 880,737 | -0.23(-1.64%) |
Oct 23, 2018 | 13.86 | 14.09 | 13.70 | 13.98 | 1,803,379 | -0.07(-0.53%) |
Oct 22, 2018 | 14.16 | 14.22 | 14.03 | 14.05 | 562,319 | -0.08(-0.58%) |
Oct 19, 2018 | 14.24 | 14.33 | 14.05 | 14.13 | 650,114 | -0.11(-0.78%) |
Oct 18, 2018 | 14.42 | 14.52 | 14.19 | 14.25 | 812,007 | -0.21(-1.43%) |
Oct 17, 2018 | 14.54 | 14.63 | 14.39 | 14.45 | 777,612 | -0.09(-0.61%) |
Oct 16, 2018 | 14.39 | 14.65 | 14.29 | 14.54 | 798,549 | +0.24(+1.71%) |
Oct 15, 2018 | 14.18 | 14.41 | 14.14 | 14.30 | 988,315 | +0.10(+0.68%) |
Oct 12, 2018 | 14.50 | 14.50 | 14.10 | 14.20 | 1,208,474 | -0.10(-0.72%) |
Oct 11, 2018 | 14.43 | 14.58 | 14.30 | 14.30 | 806,376 | -0.13(-0.92%) |
Oct 10, 2018 | 14.62 | 14.73 | 14.44 | 14.44 | 906,724 | -0.22(-1.51%) |
Oct 09, 2018 | 14.81 | 14.85 | 14.66 | 14.66 | 669,426 | -0.15(-1.00%) |
Oct 08, 2018 | 14.96 | 15.02 | 14.71 | 14.81 | 855,092 | -0.13(-0.89%) |
Oct 05, 2018 | 15.06 | 15.13 | 14.79 | 14.94 | 1,013,885 | -0.09(-0.59%) |
Oct 04, 2018 | 15.54 | 15.54 | 15.01 | 15.03 | 885,237 | -0.53(-3.42%) |
Oct 03, 2018 | 15.86 | 15.93 | 15.56 | 15.56 | 595,544 | -0.24(-1.50%) |
Oct 02, 2018 | 15.76 | 15.81 | 15.70 | 15.80 | 599,323 | +0.06(+0.38%) |
Oct 01, 2018 | 15.98 | 16.04 | 15.73 | 15.74 | 846,515 | -0.17(-1.07%) |
Sep 28, 2018 | 15.80 | 15.98 | 15.78 | 15.91 | 947,942 | +0.07(+0.47%) |
Sep 27, 2018 | 15.91 | 15.98 | 15.84 | 15.84 | 451,178 | +0.07(+0.42%) |
Sep 26, 2018 | 15.92 | 15.92 | 15.70 | 15.77 | 541,721 | -0.11(-0.69%) |
Sep 25, 2018 | 15.95 | 15.97 | 15.82 | 15.88 | 489,192 | -0.04(-0.23%) |
Sep 24, 2018 | 15.81 | 15.95 | 15.73 | 15.92 | 872,054 | +0.07(+0.46%) |
Sep 21, 2018 | 15.88 | 15.95 | 15.81 | 15.84 | 1,748,776 | -0.04(-0.23%) |
Sep 20, 2018 | 15.55 | 15.88 | 15.51 | 15.88 | 752,716 | +0.37(+2.36%) |
Sep 19, 2018 | 15.55 | 15.59 | 15.48 | 15.51 | 692,197 | +0.00(+0.00%) |
Sep 18, 2018 | 15.55 | 15.73 | 15.51 | 15.51 | 631,271 | +0.00(+0.00%) |
Sep 17, 2018 | 15.48 | 15.59 | 15.44 | 15.51 | 545,959 | +0.00(+0.00%) |
Sep 14, 2018 | 15.66 | 15.73 | 15.48 | 15.51 | 435,864 | -0.15(-0.94%) |
Sep 13, 2018 | 15.48 | 15.73 | 15.44 | 15.66 | 733,099 | +0.26(+1.67%) |
Sep 12, 2018 | 15.48 | 15.55 | 15.33 | 15.40 | 365,679 | -0.04(-0.24%) |
Sep 11, 2018 | 15.40 | 15.57 | 15.40 | 15.44 | 562,021 | -0.07(-0.47%) |
Sep 10, 2018 | 15.59 | 15.62 | 15.48 | 15.51 | 686,137 | +0.00(+0.00%) |
Sep 07, 2018 | 15.73 | 15.77 | 15.48 | 15.51 | 507,168 | -0.22(-1.40%) |
Sep 06, 2018 | 15.70 | 15.81 | 15.66 | 15.73 | 500,490 | +0.07(+0.47%) |
Sep 05, 2018 | 15.70 | 15.73 | 15.59 | 15.66 | 397,497 | +0.00(+0.00%) |
Sep 04, 2018 | 15.73 | 15.73 | 15.59 | 15.66 | 626,737 | -0.07(-0.47%) |
Aug 31, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 15.59 | 15.84 | 15.53 | 15.73 | 679,545 | +0.15(+0.94%) |
Aug 29, 2018 | 15.73 | 15.81 | 15.55 | 15.59 | 1,351,774 | -0.22(-1.39%) |
Aug 28, 2018 | 15.73 | 15.81 | 15.59 | 15.81 | 805,422 | +0.11(+0.70%) |
Aug 27, 2018 | 15.70 | 15.81 | 15.70 | 15.70 | 820,243 | +0.00(+0.00%) |
Aug 24, 2018 | 15.73 | 15.84 | 15.70 | 15.70 | 601,376 | -0.07(-0.46%) |
Aug 23, 2018 | 15.84 | 15.84 | 15.70 | 15.77 | 628,268 | -0.04(-0.23%) |
Aug 22, 2018 | 15.81 | 15.90 | 15.73 | 15.81 | 728,879 | +0.00(+0.00%) |
Aug 21, 2018 | 15.88 | 15.90 | 15.71 | 15.81 | 1,400,259 | -0.07(-0.46%) |
Aug 20, 2018 | 15.51 | 15.92 | 15.51 | 15.88 | 913,348 | +0.29(+1.88%) |
Aug 17, 2018 | 15.59 | 15.70 | 15.40 | 15.59 | 1,059,327 | +0.00(+0.00%) |
Aug 16, 2018 | 15.55 | 15.75 | 15.55 | 15.59 | 587,891 | +0.11(+0.71%) |
Aug 15, 2018 | 15.73 | 15.81 | 15.48 | 15.48 | 750,306 | -0.22(-1.40%) |
Aug 14, 2018 | 15.77 | 15.81 | 15.62 | 15.70 | 1,049,209 | -0.04(-0.23%) |
Aug 13, 2018 | 15.81 | 15.81 | 15.70 | 15.73 | 593,295 | +0.04(+0.23%) |
Aug 10, 2018 | 15.77 | 15.90 | 15.59 | 15.70 | 433,683 | -0.15(-0.93%) |
Aug 09, 2018 | 15.84 | 15.88 | 15.77 | 15.84 | 453,157 | -0.04(-0.23%) |
Aug 08, 2018 | 15.92 | 15.99 | 15.81 | 15.88 | 803,572 | -0.04(-0.23%) |
Aug 07, 2018 | 16.03 | 16.06 | 15.92 | 15.92 | 838,916 | -0.07(-0.46%) |
Aug 06, 2018 | 16.14 | 16.17 | 15.86 | 15.99 | 793,419 | -0.11(-0.68%) |
Aug 03, 2018 | 15.99 | 16.17 | 15.95 | 16.10 | 1,512,097 | +0.15(+0.92%) |
Aug 02, 2018 | 15.77 | 16.21 | 15.51 | 15.95 | 1,608,575 | +0.51(+3.33%) |