Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.52 | 14.09 | 13.47 | 13.71 | 3,379,313 | +0.62(+4.71%) |
Oct 30, 2018 | 12.60 | 13.21 | 12.11 | 13.09 | 5,147,912 | +0.39(+3.05%) |
Oct 29, 2018 | 15.58 | 16.33 | 12.48 | 12.70 | 5,849,286 | -1.94(-13.23%) |
Oct 26, 2018 | 13.97 | 14.72 | 13.77 | 14.64 | 2,772,680 | +0.41(+2.91%) |
Oct 25, 2018 | 13.81 | 14.36 | 13.70 | 14.23 | 2,086,342 | +0.66(+4.87%) |
Oct 24, 2018 | 14.47 | 14.58 | 13.57 | 13.57 | 2,064,110 | -1.05(-7.17%) |
Oct 23, 2018 | 13.99 | 14.88 | 13.78 | 14.62 | 2,346,723 | +0.36(+2.53%) |
Oct 22, 2018 | 14.41 | 14.49 | 14.11 | 14.25 | 1,748,694 | -0.05(-0.37%) |
Oct 19, 2018 | 14.10 | 14.33 | 13.76 | 14.31 | 1,899,942 | +0.42(+3.04%) |
Oct 18, 2018 | 14.11 | 14.53 | 13.72 | 13.88 | 2,070,459 | -0.59(-4.08%) |
Oct 17, 2018 | 14.83 | 14.98 | 14.16 | 14.47 | 2,345,780 | -0.47(-3.12%) |
Oct 16, 2018 | 14.77 | 14.94 | 14.60 | 14.94 | 1,175,685 | +0.41(+2.79%) |
Oct 15, 2018 | 14.21 | 14.79 | 14.18 | 14.54 | 2,216,471 | +0.18(+1.29%) |
Oct 12, 2018 | 14.98 | 14.98 | 13.99 | 14.35 | 2,339,378 | -0.32(-2.16%) |
Oct 11, 2018 | 14.90 | 15.38 | 14.66 | 14.67 | 2,198,182 | -0.31(-2.06%) |
Oct 10, 2018 | 15.00 | 15.41 | 14.71 | 14.98 | 2,242,364 | -0.30(-1.96%) |
Oct 09, 2018 | 15.95 | 16.00 | 15.06 | 15.28 | 1,754,270 | -0.73(-4.57%) |
Oct 08, 2018 | 15.42 | 16.02 | 15.31 | 16.01 | 1,846,111 | +0.37(+2.36%) |
Oct 05, 2018 | 16.24 | 16.24 | 15.43 | 15.64 | 1,597,255 | -0.65(-4.00%) |
Oct 04, 2018 | 16.59 | 16.70 | 16.23 | 16.29 | 1,038,497 | -0.34(-2.06%) |
Oct 03, 2018 | 16.67 | 16.92 | 16.50 | 16.63 | 1,149,775 | +0.07(+0.43%) |
Oct 02, 2018 | 16.36 | 16.77 | 16.32 | 16.56 | 1,295,702 | +0.11(+0.64%) |
Oct 01, 2018 | 16.79 | 16.88 | 16.38 | 16.46 | 775,436 | +0.02(+0.11%) |
Sep 28, 2018 | 16.47 | 16.65 | 16.27 | 16.44 | 1,043,560 | -0.13(-0.80%) |
Sep 27, 2018 | 16.83 | 16.89 | 16.53 | 16.57 | 686,431 | -0.26(-1.52%) |
Sep 26, 2018 | 16.62 | 17.06 | 16.53 | 16.83 | 1,552,630 | +0.18(+1.06%) |
Sep 25, 2018 | 17.07 | 17.07 | 16.62 | 16.65 | 2,074,398 | -0.50(-2.93%) |
Sep 24, 2018 | 17.82 | 17.95 | 16.93 | 17.15 | 1,171,717 | -0.83(-4.60%) |
Sep 21, 2018 | 18.26 | 18.64 | 17.76 | 17.98 | 3,184,744 | -0.25(-1.35%) |
Sep 20, 2018 | 17.81 | 18.35 | 17.81 | 18.23 | 1,375,769 | +0.60(+3.40%) |
Sep 19, 2018 | 17.04 | 17.87 | 17.04 | 17.63 | 1,317,574 | +0.70(+4.16%) |
Sep 18, 2018 | 17.04 | 17.16 | 16.39 | 16.92 | 2,599,910 | -0.18(-1.03%) |
Sep 17, 2018 | 17.23 | 17.40 | 17.10 | 17.10 | 892,973 | -0.12(-0.72%) |
Sep 14, 2018 | 16.88 | 17.37 | 16.83 | 17.22 | 1,267,082 | +0.40(+2.35%) |
Sep 13, 2018 | 16.83 | 17.06 | 16.80 | 16.83 | 1,261,600 | +0.11(+0.63%) |
Sep 12, 2018 | 16.66 | 17.09 | 16.66 | 16.72 | 1,095,935 | +0.01(+0.05%) |
Sep 11, 2018 | 16.90 | 16.90 | 16.43 | 16.71 | 1,311,211 | -0.31(-1.81%) |
Sep 10, 2018 | 17.10 | 17.40 | 16.97 | 17.02 | 853,821 | +0.05(+0.31%) |
Sep 07, 2018 | 16.94 | 17.07 | 16.79 | 16.97 | 1,433,929 | -0.06(-0.36%) |
Sep 06, 2018 | 17.00 | 17.20 | 16.92 | 17.03 | 1,067,906 | +0.06(+0.36%) |
Sep 05, 2018 | 16.76 | 17.09 | 16.53 | 16.97 | 1,598,916 | +0.18(+1.10%) |
Sep 04, 2018 | 17.16 | 17.16 | 16.68 | 16.78 | 2,218,997 | -0.45(-2.61%) |
Aug 31, 2018 | 17.23 | 17.23 | 17.23 | 0 | -0.19(-1.11%) | |
Aug 30, 2018 | 17.86 | 17.95 | 17.34 | 17.42 | 883,195 | -0.48(-2.66%) |
Aug 29, 2018 | 18.14 | 18.14 | 17.72 | 17.90 | 974,281 | -0.22(-1.21%) |
Aug 28, 2018 | 18.55 | 18.58 | 18.01 | 18.12 | 906,441 | -0.26(-1.44%) |
Aug 27, 2018 | 17.58 | 18.41 | 17.58 | 18.38 | 1,907,652 | +0.86(+4.92%) |
Aug 24, 2018 | 17.34 | 17.52 | 17.23 | 17.52 | 802,319 | +0.27(+1.58%) |
Aug 23, 2018 | 17.57 | 17.60 | 17.25 | 17.25 | 824,885 | -0.37(-2.10%) |
Aug 22, 2018 | 17.49 | 17.80 | 17.30 | 17.62 | 1,173,597 | -0.21(-1.19%) |
Aug 21, 2018 | 17.64 | 17.89 | 17.64 | 17.83 | 1,590,831 | +0.25(+1.40%) |
Aug 20, 2018 | 17.65 | 17.98 | 17.56 | 17.58 | 1,738,708 | -0.03(-0.15%) |
Aug 17, 2018 | 17.15 | 17.62 | 17.05 | 17.61 | 1,921,522 | +0.34(+1.99%) |
Aug 16, 2018 | 17.19 | 17.53 | 17.19 | 17.27 | 874,370 | +0.19(+1.13%) |
Aug 15, 2018 | 17.23 | 17.27 | 16.79 | 17.07 | 1,904,357 | -0.24(-1.37%) |
Aug 14, 2018 | 17.23 | 17.49 | 17.12 | 17.31 | 1,711,978 | +0.13(+0.77%) |
Aug 13, 2018 | 17.53 | 17.56 | 17.02 | 17.18 | 932,924 | -0.38(-2.16%) |
Aug 10, 2018 | 17.75 | 17.79 | 17.40 | 17.56 | 1,142,827 | -0.38(-2.11%) |
Aug 09, 2018 | 18.30 | 18.38 | 17.80 | 17.93 | 1,150,456 | -0.37(-2.02%) |
Aug 08, 2018 | 18.33 | 18.39 | 17.99 | 18.30 | 1,021,647 | -0.17(-0.90%) |
Aug 07, 2018 | 18.49 | 18.75 | 18.44 | 18.47 | 733,415 | +0.07(+0.38%) |
Aug 06, 2018 | 18.40 | 18.53 | 18.25 | 18.40 | 914,115 | -0.05(-0.29%) |
Aug 03, 2018 | 18.50 | 18.87 | 18.29 | 18.45 | 997,679 | +0.00(+0.00%) |
Aug 02, 2018 | 18.00 | 18.51 | 17.82 | 18.45 | 2,329,097 | +0.25(+1.40%) |