Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.10 | 12.45 | 11.24 | 11.70 | 5,977,282 | -1.83(-13.53%) |
Oct 30, 2018 | 13.21 | 13.79 | 13.13 | 13.53 | 1,478,240 | +0.37(+2.81%) |
Oct 29, 2018 | 13.37 | 13.71 | 12.99 | 13.16 | 1,248,849 | -0.19(-1.42%) |
Oct 26, 2018 | 13.47 | 13.80 | 13.09 | 13.35 | 1,762,800 | -0.41(-2.98%) |
Oct 25, 2018 | 13.44 | 13.91 | 13.44 | 13.76 | 792,050 | +0.38(+2.84%) |
Oct 24, 2018 | 14.22 | 14.25 | 13.35 | 13.38 | 1,277,315 | -0.86(-6.04%) |
Oct 23, 2018 | 14.08 | 14.39 | 14.03 | 14.24 | 983,316 | -0.07(-0.49%) |
Oct 22, 2018 | 14.46 | 14.54 | 14.21 | 14.31 | 636,045 | -0.04(-0.28%) |
Oct 19, 2018 | 14.52 | 14.69 | 14.27 | 14.35 | 538,500 | -0.19(-1.31%) |
Oct 18, 2018 | 14.75 | 14.87 | 14.44 | 14.54 | 817,488 | -0.28(-1.89%) |
Oct 17, 2018 | 14.59 | 14.83 | 14.46 | 14.82 | 1,612,947 | +0.23(+1.58%) |
Oct 16, 2018 | 14.16 | 14.67 | 14.06 | 14.59 | 677,527 | +0.53(+3.77%) |
Oct 15, 2018 | 14.28 | 14.46 | 13.96 | 14.06 | 766,218 | -0.12(-0.85%) |
Oct 12, 2018 | 14.41 | 14.67 | 13.88 | 14.18 | 1,069,800 | +0.04(+0.28%) |
Oct 11, 2018 | 14.05 | 14.40 | 13.97 | 14.14 | 1,334,668 | +0.10(+0.71%) |
Oct 10, 2018 | 14.48 | 14.51 | 14.03 | 14.04 | 1,705,407 | -0.44(-3.04%) |
Oct 09, 2018 | 14.60 | 14.71 | 14.30 | 14.48 | 1,017,112 | +0.02(+0.14%) |
Oct 08, 2018 | 14.56 | 14.74 | 14.30 | 14.46 | 968,715 | -0.20(-1.36%) |
Oct 05, 2018 | 15.31 | 15.32 | 14.49 | 14.66 | 1,355,200 | -0.65(-4.25%) |
Oct 04, 2018 | 15.58 | 15.73 | 15.02 | 15.31 | 678,524 | -0.31(-1.98%) |
Oct 03, 2018 | 15.68 | 15.75 | 15.42 | 15.62 | 879,404 | -0.02(-0.13%) |
Oct 02, 2018 | 15.72 | 15.93 | 15.46 | 15.64 | 623,675 | -0.13(-0.82%) |
Oct 01, 2018 | 15.98 | 15.98 | 15.61 | 15.77 | 1,287,169 | -0.14(-0.88%) |
Sep 28, 2018 | 16.04 | 16.12 | 15.85 | 15.91 | 837,200 | -0.17(-1.06%) |
Sep 27, 2018 | 16.19 | 16.33 | 15.98 | 16.08 | 731,679 | -0.04(-0.25%) |
Sep 26, 2018 | 16.73 | 16.75 | 16.12 | 16.12 | 780,061 | -0.64(-3.82%) |
Sep 25, 2018 | 17.24 | 17.24 | 16.57 | 16.76 | 703,273 | -0.56(-3.23%) |
Sep 24, 2018 | 17.28 | 17.34 | 16.93 | 17.32 | 651,687 | +0.01(+0.06%) |
Sep 21, 2018 | 17.45 | 17.61 | 17.28 | 17.31 | 1,138,100 | -0.04(-0.23%) |
Sep 20, 2018 | 17.23 | 17.39 | 17.05 | 17.35 | 507,793 | +0.25(+1.46%) |
Sep 19, 2018 | 17.04 | 17.12 | 16.89 | 17.10 | 696,165 | +0.12(+0.71%) |
Sep 18, 2018 | 17.10 | 17.19 | 16.86 | 16.98 | 693,276 | -0.09(-0.53%) |
Sep 17, 2018 | 17.34 | 17.34 | 16.98 | 17.07 | 605,296 | -0.25(-1.44%) |
Sep 14, 2018 | 17.08 | 17.43 | 17.07 | 17.32 | 467,400 | +0.22(+1.29%) |
Sep 13, 2018 | 17.26 | 17.45 | 17.02 | 17.10 | 620,338 | -0.09(-0.52%) |
Sep 12, 2018 | 17.19 | 17.27 | 16.84 | 17.19 | 482,221 | -0.08(-0.46%) |
Sep 11, 2018 | 17.49 | 17.65 | 17.20 | 17.27 | 417,102 | -0.32(-1.82%) |
Sep 10, 2018 | 17.89 | 17.92 | 17.36 | 17.59 | 665,486 | -0.31(-1.73%) |
Sep 07, 2018 | 17.81 | 17.94 | 17.53 | 17.90 | 1,016,500 | +0.01(+0.06%) |
Sep 06, 2018 | 18.41 | 18.52 | 17.88 | 17.89 | 1,280,352 | -0.48(-2.61%) |
Sep 05, 2018 | 18.41 | 18.44 | 17.99 | 18.37 | 489,704 | -0.07(-0.38%) |
Sep 04, 2018 | 18.62 | 18.62 | 17.93 | 18.44 | 874,944 | -0.26(-1.39%) |
Aug 31, 2018 | 18.70 | 18.70 | 18.70 | 0 | -0.10(-0.53%) | |
Aug 30, 2018 | 18.68 | 18.94 | 18.62 | 18.80 | 902,740 | +0.14(+0.75%) |
Aug 29, 2018 | 18.46 | 18.73 | 18.34 | 18.66 | 917,345 | +0.22(+1.19%) |
Aug 28, 2018 | 18.28 | 18.55 | 18.19 | 18.44 | 564,000 | +0.25(+1.37%) |
Aug 27, 2018 | 18.06 | 18.35 | 17.95 | 18.19 | 499,666 | +0.21(+1.17%) |
Aug 24, 2018 | 18.18 | 18.18 | 17.97 | 17.98 | 470,300 | -0.13(-0.72%) |
Aug 23, 2018 | 18.30 | 18.35 | 18.04 | 18.11 | 518,328 | -0.16(-0.88%) |
Aug 22, 2018 | 18.09 | 18.30 | 18.05 | 18.27 | 738,721 | +0.11(+0.61%) |
Aug 21, 2018 | 18.19 | 18.39 | 18.07 | 18.16 | 547,064 | +0.18(+1.00%) |
Aug 20, 2018 | 17.79 | 18.05 | 17.73 | 17.98 | 451,125 | +0.05(+0.28%) |
Aug 17, 2018 | 18.06 | 18.13 | 17.78 | 17.93 | 749,100 | -0.17(-0.94%) |
Aug 16, 2018 | 18.37 | 18.49 | 18.08 | 18.10 | 549,751 | -0.16(-0.88%) |
Aug 15, 2018 | 18.50 | 18.56 | 18.04 | 18.26 | 405,274 | -0.29(-1.56%) |
Aug 14, 2018 | 18.50 | 18.67 | 18.40 | 18.55 | 380,287 | +0.09(+0.49%) |
Aug 13, 2018 | 18.60 | 18.68 | 18.20 | 18.46 | 636,913 | -0.14(-0.75%) |
Aug 10, 2018 | 18.62 | 18.81 | 18.41 | 18.60 | 813,300 | -0.05(-0.27%) |
Aug 09, 2018 | 19.17 | 19.21 | 18.61 | 18.65 | 688,839 | -0.56(-2.92%) |
Aug 08, 2018 | 18.94 | 19.25 | 18.68 | 19.21 | 674,654 | +0.32(+1.69%) |
Aug 07, 2018 | 18.93 | 19.14 | 18.87 | 18.89 | 496,042 | +0.06(+0.32%) |
Aug 06, 2018 | 18.86 | 19.15 | 18.45 | 18.83 | 1,603,915 | +0.07(+0.37%) |
Aug 03, 2018 | 19.34 | 19.53 | 18.49 | 18.76 | 1,246,500 | -0.71(-3.65%) |
Aug 02, 2018 | 19.24 | 19.91 | 18.46 | 19.47 | 2,285,879 | +1.95(+11.13%) |