Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.38 | 13.45 | 13.16 | 13.17 | 3,966,019 | -0.17(-1.27%) |
Oct 30, 2018 | 13.40 | 13.55 | 13.32 | 13.34 | 2,231,029 | -0.01(-0.05%) |
Oct 29, 2018 | 13.48 | 13.63 | 13.24 | 13.34 | 3,151,615 | -0.10(-0.74%) |
Oct 26, 2018 | 13.74 | 13.78 | 13.34 | 13.44 | 2,508,456 | -0.40(-2.86%) |
Oct 25, 2018 | 13.65 | 13.90 | 13.52 | 13.84 | 2,228,490 | +0.20(+1.49%) |
Oct 24, 2018 | 13.80 | 13.86 | 13.58 | 13.63 | 6,200,187 | -0.10(-0.72%) |
Oct 23, 2018 | 13.64 | 13.83 | 13.57 | 13.73 | 1,918,785 | -0.02(-0.13%) |
Oct 22, 2018 | 13.96 | 14.03 | 13.73 | 13.75 | 1,656,458 | -0.16(-1.15%) |
Oct 19, 2018 | 13.90 | 13.99 | 13.84 | 13.91 | 1,827,011 | +0.04(+0.27%) |
Oct 18, 2018 | 13.90 | 14.05 | 13.82 | 13.87 | 1,229,684 | -0.04(-0.31%) |
Oct 17, 2018 | 13.95 | 14.03 | 13.81 | 13.92 | 1,748,787 | -0.10(-0.70%) |
Oct 16, 2018 | 13.84 | 14.08 | 13.73 | 14.01 | 1,286,065 | +0.22(+1.59%) |
Oct 15, 2018 | 13.65 | 13.94 | 13.63 | 13.80 | 2,055,780 | +0.12(+0.86%) |
Oct 12, 2018 | 13.86 | 13.88 | 13.56 | 13.68 | 1,904,742 | -0.06(-0.45%) |
Oct 11, 2018 | 14.31 | 14.31 | 13.72 | 13.74 | 2,006,097 | -0.55(-3.87%) |
Oct 10, 2018 | 14.39 | 14.51 | 14.29 | 14.29 | 1,797,495 | -0.15(-1.03%) |
Oct 09, 2018 | 14.41 | 14.50 | 14.35 | 14.44 | 1,346,971 | +0.02(+0.11%) |
Oct 08, 2018 | 14.24 | 14.51 | 14.24 | 14.43 | 2,030,825 | +0.20(+1.39%) |
Oct 05, 2018 | 14.24 | 14.35 | 14.20 | 14.23 | 2,289,836 | -0.02(-0.11%) |
Oct 04, 2018 | 14.26 | 14.32 | 14.14 | 14.24 | 1,664,730 | -0.11(-0.80%) |
Oct 03, 2018 | 14.51 | 14.57 | 14.28 | 14.36 | 1,630,366 | -0.14(-0.98%) |
Oct 02, 2018 | 14.50 | 14.58 | 14.45 | 14.50 | 2,193,180 | +0.01(+0.04%) |
Oct 01, 2018 | 14.61 | 14.66 | 14.48 | 14.49 | 2,058,339 | -0.10(-0.68%) |
Sep 28, 2018 | 14.34 | 14.59 | 14.33 | 14.59 | 2,604,000 | +0.26(+1.81%) |
Sep 27, 2018 | 14.28 | 14.40 | 14.24 | 14.33 | 1,511,742 | +0.10(+0.69%) |
Sep 26, 2018 | 14.51 | 14.53 | 14.22 | 14.23 | 1,378,740 | -0.28(-1.94%) |
Sep 25, 2018 | 14.55 | 14.65 | 14.51 | 14.51 | 1,814,237 | -0.02(-0.11%) |
Sep 24, 2018 | 14.82 | 14.85 | 14.48 | 14.53 | 1,497,099 | -0.29(-1.98%) |
Sep 21, 2018 | 14.80 | 14.97 | 14.78 | 14.82 | 3,550,704 | -0.00(-0.02%) |
Sep 20, 2018 | 14.67 | 14.83 | 14.55 | 14.83 | 1,185,487 | +0.17(+1.16%) |
Sep 19, 2018 | 14.85 | 14.89 | 14.62 | 14.66 | 1,596,197 | -0.18(-1.23%) |
Sep 18, 2018 | 15.00 | 15.01 | 14.80 | 14.84 | 1,214,688 | -0.16(-1.09%) |
Sep 17, 2018 | 14.81 | 15.01 | 14.74 | 15.00 | 2,012,678 | +0.18(+1.23%) |
Sep 14, 2018 | 14.83 | 14.86 | 14.61 | 14.82 | 2,439,145 | -0.03(-0.21%) |
Sep 13, 2018 | 15.06 | 15.09 | 14.83 | 14.85 | 2,758,647 | -0.13(-0.89%) |
Sep 12, 2018 | 15.08 | 15.09 | 14.97 | 14.98 | 1,758,788 | -0.10(-0.66%) |
Sep 11, 2018 | 15.02 | 15.15 | 14.97 | 15.08 | 1,273,184 | +0.02(+0.14%) |
Sep 10, 2018 | 15.07 | 15.16 | 15.02 | 15.06 | 1,292,818 | +0.06(+0.43%) |
Sep 07, 2018 | 15.06 | 15.07 | 14.90 | 15.00 | 1,603,209 | -0.10(-0.67%) |
Sep 06, 2018 | 15.13 | 15.19 | 15.08 | 15.10 | 1,423,403 | +0.01(+0.08%) |
Sep 05, 2018 | 14.94 | 15.14 | 14.85 | 15.09 | 1,861,954 | +0.11(+0.72%) |
Sep 04, 2018 | 15.32 | 15.35 | 14.95 | 14.98 | 1,571,997 | -0.38(-2.47%) |
Aug 31, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.09(+0.59%) | |
Aug 30, 2018 | 15.25 | 15.32 | 15.16 | 15.27 | 3,099,518 | +0.05(+0.32%) |
Aug 29, 2018 | 15.28 | 15.29 | 15.16 | 15.22 | 4,504,604 | -0.10(-0.62%) |
Aug 28, 2018 | 15.20 | 15.35 | 15.12 | 15.31 | 3,918,856 | +0.13(+0.85%) |
Aug 27, 2018 | 15.28 | 15.30 | 15.07 | 15.18 | 1,966,814 | -0.09(-0.59%) |
Aug 24, 2018 | 15.22 | 15.29 | 15.18 | 15.27 | 671,728 | +0.04(+0.24%) |
Aug 23, 2018 | 15.34 | 15.36 | 15.22 | 15.24 | 1,407,109 | -0.09(-0.58%) |
Aug 22, 2018 | 15.35 | 15.39 | 15.29 | 15.33 | 952,682 | -0.05(-0.30%) |
Aug 21, 2018 | 15.48 | 15.49 | 15.35 | 15.37 | 1,426,454 | -0.15(-0.95%) |
Aug 20, 2018 | 15.59 | 15.69 | 15.51 | 15.52 | 1,176,237 | -0.04(-0.24%) |
Aug 17, 2018 | 15.45 | 15.56 | 15.43 | 15.56 | 1,446,451 | +0.11(+0.74%) |
Aug 16, 2018 | 15.37 | 15.49 | 15.34 | 15.44 | 1,588,881 | +0.07(+0.46%) |
Aug 15, 2018 | 15.20 | 15.39 | 15.20 | 15.37 | 1,482,693 | +0.15(+0.97%) |
Aug 14, 2018 | 15.09 | 15.41 | 15.09 | 15.22 | 1,345,368 | +0.14(+0.92%) |
Aug 13, 2018 | 15.25 | 15.27 | 15.00 | 15.09 | 1,631,552 | -0.17(-1.11%) |
Aug 10, 2018 | 15.27 | 15.41 | 15.23 | 15.26 | 1,035,446 | -0.05(-0.30%) |
Aug 09, 2018 | 15.26 | 15.36 | 15.22 | 15.30 | 1,645,817 | +0.04(+0.26%) |
Aug 08, 2018 | 15.39 | 15.39 | 15.20 | 15.26 | 1,338,937 | -0.09(-0.60%) |
Aug 07, 2018 | 15.39 | 15.39 | 15.28 | 15.35 | 1,711,770 | -0.02(-0.16%) |
Aug 06, 2018 | 15.35 | 15.38 | 15.23 | 15.38 | 1,781,106 | +0.03(+0.20%) |
Aug 03, 2018 | 15.26 | 15.35 | 15.15 | 15.35 | 1,985,611 | +0.18(+1.19%) |
Aug 02, 2018 | 15.14 | 15.25 | 15.14 | 15.17 | 1,672,741 | -0.03(-0.18%) |