Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.44 | 13.47 | 13.39 | 13.41 | 9,383,635 | -0.20(-1.47%) |
Oct 30, 2018 | 13.57 | 13.63 | 13.56 | 13.61 | 5,980,385 | +0.02(+0.15%) |
Oct 29, 2018 | 13.80 | 13.80 | 13.53 | 13.59 | 9,773,862 | -0.22(-1.59%) |
Oct 26, 2018 | 13.80 | 13.88 | 13.77 | 13.81 | 7,874,500 | +0.07(+0.51%) |
Oct 25, 2018 | 13.77 | 13.79 | 13.71 | 13.74 | 6,665,114 | -0.05(-0.36%) |
Oct 24, 2018 | 13.85 | 13.88 | 13.76 | 13.79 | 6,597,426 | -0.04(-0.29%) |
Oct 23, 2018 | 13.89 | 13.91 | 13.82 | 13.83 | 8,087,950 | +0.15(+1.10%) |
Oct 22, 2018 | 13.69 | 13.70 | 13.64 | 13.68 | 4,818,901 | -0.06(-0.44%) |
Oct 19, 2018 | 13.80 | 13.83 | 13.72 | 13.74 | 4,864,400 | +0.04(+0.29%) |
Oct 18, 2018 | 13.70 | 13.78 | 13.65 | 13.70 | 6,016,151 | -0.04(-0.29%) |
Oct 17, 2018 | 13.79 | 13.85 | 13.72 | 13.74 | 7,073,997 | -0.04(-0.29%) |
Oct 16, 2018 | 13.91 | 13.93 | 13.76 | 13.78 | 7,548,933 | -0.02(-0.14%) |
Oct 15, 2018 | 13.83 | 13.88 | 13.77 | 13.80 | 6,605,761 | +0.06(+0.44%) |
Oct 12, 2018 | 13.78 | 13.81 | 13.67 | 13.74 | 8,082,200 | +0.07(+0.51%) |
Oct 11, 2018 | 13.59 | 13.75 | 13.56 | 13.67 | 15,828,370 | +0.22(+1.64%) |
Oct 10, 2018 | 13.49 | 13.50 | 13.39 | 13.45 | 8,632,798 | -0.08(-0.59%) |
Oct 09, 2018 | 13.48 | 13.55 | 13.40 | 13.53 | 6,389,778 | +0.00(+0.00%) |
Oct 08, 2018 | 13.46 | 13.53 | 13.40 | 13.53 | 9,289,195 | -0.22(-1.60%) |
Oct 05, 2018 | 13.81 | 13.83 | 13.70 | 13.75 | 7,015,900 | +0.04(+0.29%) |
Oct 04, 2018 | 13.85 | 13.87 | 13.66 | 13.71 | 9,242,537 | -0.07(-0.51%) |
Oct 03, 2018 | 13.84 | 13.89 | 13.74 | 13.78 | 8,549,214 | -0.01(-0.07%) |
Oct 02, 2018 | 13.90 | 14.02 | 13.76 | 13.79 | 20,933,630 | +0.17(+1.25%) |
Oct 01, 2018 | 13.53 | 13.65 | 13.51 | 13.62 | 9,288,300 | -0.11(-0.80%) |
Sep 28, 2018 | 13.63 | 13.84 | 13.62 | 13.73 | 15,282,400 | +0.32(+2.39%) |
Sep 27, 2018 | 13.36 | 13.45 | 13.33 | 13.41 | 6,534,872 | -0.08(-0.59%) |
Sep 26, 2018 | 13.52 | 13.60 | 13.45 | 13.49 | 10,002,208 | -0.10(-0.74%) |
Sep 25, 2018 | 13.57 | 13.69 | 13.57 | 13.59 | 11,303,173 | +0.18(+1.34%) |
Sep 24, 2018 | 13.44 | 13.53 | 13.41 | 13.41 | 9,672,166 | -0.03(-0.22%) |
Sep 21, 2018 | 13.34 | 13.54 | 13.32 | 13.44 | 11,081,500 | -0.01(-0.07%) |
Sep 20, 2018 | 13.41 | 13.46 | 13.36 | 13.45 | 9,185,348 | +0.05(+0.37%) |
Sep 19, 2018 | 13.37 | 13.48 | 13.34 | 13.40 | 14,137,858 | +0.09(+0.68%) |
Sep 18, 2018 | 13.34 | 13.37 | 13.25 | 13.31 | 5,836,587 | +0.00(+0.00%) |
Sep 17, 2018 | 13.33 | 13.40 | 13.30 | 13.31 | 6,845,159 | +0.08(+0.60%) |
Sep 14, 2018 | 13.35 | 13.38 | 13.22 | 13.23 | 7,632,500 | -0.12(-0.90%) |
Sep 13, 2018 | 13.45 | 13.50 | 13.32 | 13.35 | 10,770,969 | -0.04(-0.30%) |
Sep 12, 2018 | 13.25 | 13.43 | 13.23 | 13.39 | 9,092,621 | +0.11(+0.83%) |
Sep 11, 2018 | 13.21 | 13.31 | 13.11 | 13.28 | 8,082,270 | -0.03(-0.23%) |
Sep 10, 2018 | 13.37 | 13.38 | 13.29 | 13.31 | 4,393,566 | -0.01(-0.08%) |
Sep 07, 2018 | 13.32 | 13.41 | 13.27 | 13.32 | 7,207,100 | +0.01(+0.08%) |
Sep 06, 2018 | 13.36 | 13.44 | 13.27 | 13.31 | 9,360,087 | -0.04(-0.30%) |
Sep 05, 2018 | 13.37 | 13.39 | 13.32 | 13.35 | 6,810,687 | +0.04(+0.30%) |
Sep 04, 2018 | 13.23 | 13.32 | 13.17 | 13.31 | 15,857,205 | -0.34(-2.49%) |
Aug 31, 2018 | 13.65 | 13.65 | 13.65 | 0 | -0.05(-0.36%) | |
Aug 30, 2018 | 13.77 | 13.77 | 13.64 | 13.70 | 9,430,995 | -0.17(-1.23%) |
Aug 29, 2018 | 13.88 | 13.91 | 13.82 | 13.87 | 7,311,112 | +0.03(+0.22%) |
Aug 28, 2018 | 14.02 | 14.05 | 13.79 | 13.84 | 10,731,584 | -0.15(-1.07%) |
Aug 27, 2018 | 13.93 | 14.03 | 13.93 | 13.99 | 11,767,755 | +0.07(+0.50%) |
Aug 24, 2018 | 13.85 | 13.99 | 13.82 | 13.92 | 8,723,600 | +0.27(+1.98%) |
Aug 23, 2018 | 13.74 | 13.78 | 13.62 | 13.65 | 6,916,001 | -0.23(-1.66%) |
Aug 22, 2018 | 13.89 | 13.91 | 13.82 | 13.88 | 5,323,819 | -0.01(-0.07%) |
Aug 21, 2018 | 13.89 | 13.92 | 13.85 | 13.89 | 4,003,611 | +0.01(+0.07%) |
Aug 20, 2018 | 13.86 | 13.90 | 13.77 | 13.88 | 6,988,021 | -0.04(-0.29%) |
Aug 17, 2018 | 13.82 | 13.94 | 13.75 | 13.92 | 7,177,900 | +0.15(+1.09%) |
Aug 16, 2018 | 13.79 | 13.95 | 13.77 | 13.77 | 12,662,755 | +0.20(+1.47%) |
Aug 15, 2018 | 13.88 | 13.88 | 13.51 | 13.57 | 25,234,784 | -0.60(-4.23%) |
Aug 14, 2018 | 14.14 | 14.21 | 14.11 | 14.17 | 5,688,096 | +0.07(+0.50%) |
Aug 13, 2018 | 14.35 | 14.35 | 14.09 | 14.10 | 12,229,524 | -0.31(-2.15%) |
Aug 10, 2018 | 14.42 | 14.51 | 14.38 | 14.41 | 6,275,400 | -0.11(-0.76%) |
Aug 09, 2018 | 14.53 | 14.59 | 14.50 | 14.52 | 4,020,649 | +0.02(+0.14%) |
Aug 08, 2018 | 14.49 | 14.53 | 14.43 | 14.50 | 5,084,863 | +0.07(+0.49%) |
Aug 07, 2018 | 14.50 | 14.50 | 14.43 | 14.43 | 4,175,831 | +0.03(+0.21%) |
Aug 06, 2018 | 14.43 | 14.45 | 14.38 | 14.40 | 3,538,391 | -0.10(-0.69%) |
Aug 03, 2018 | 14.53 | 14.63 | 14.48 | 14.50 | 7,564,700 | +0.07(+0.49%) |
Aug 02, 2018 | 14.48 | 14.51 | 14.38 | 14.43 | 8,214,223 | -0.05(-0.35%) |