Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.90 | 13.98 | 13.48 | 13.51 | 194,319 | -0.25(-1.79%) |
Oct 30, 2018 | 13.62 | 13.81 | 13.57 | 13.76 | 126,797 | +0.17(+1.27%) |
Oct 29, 2018 | 13.34 | 13.71 | 13.27 | 13.59 | 122,254 | +0.39(+2.99%) |
Oct 26, 2018 | 13.42 | 14.36 | 13.07 | 13.19 | 132,376 | -0.35(-2.60%) |
Oct 25, 2018 | 12.99 | 13.75 | 12.87 | 13.54 | 208,299 | +0.62(+4.76%) |
Oct 24, 2018 | 13.41 | 13.45 | 12.93 | 12.93 | 127,967 | -0.50(-3.73%) |
Oct 23, 2018 | 13.13 | 13.53 | 12.78 | 13.43 | 188,375 | +0.07(+0.49%) |
Oct 22, 2018 | 13.72 | 13.73 | 13.27 | 13.36 | 128,818 | -0.34(-2.45%) |
Oct 19, 2018 | 13.69 | 13.87 | 13.61 | 13.70 | 95,686 | -0.02(-0.18%) |
Oct 18, 2018 | 14.05 | 14.16 | 13.73 | 13.73 | 106,660 | -0.39(-2.73%) |
Oct 17, 2018 | 13.99 | 14.23 | 13.86 | 14.11 | 88,661 | +0.07(+0.53%) |
Oct 16, 2018 | 14.01 | 14.21 | 13.70 | 14.04 | 117,426 | +0.06(+0.41%) |
Oct 15, 2018 | 13.91 | 14.06 | 13.80 | 13.98 | 91,303 | +0.07(+0.53%) |
Oct 12, 2018 | 14.47 | 14.47 | 13.55 | 13.91 | 175,405 | -0.39(-2.75%) |
Oct 11, 2018 | 14.64 | 14.71 | 14.30 | 14.30 | 118,356 | -0.36(-2.46%) |
Oct 10, 2018 | 14.73 | 14.96 | 14.64 | 14.66 | 366,750 | -0.08(-0.56%) |
Oct 09, 2018 | 14.70 | 14.85 | 14.70 | 14.74 | 142,657 | +0.02(+0.17%) |
Oct 08, 2018 | 14.64 | 14.78 | 14.59 | 14.72 | 280,368 | +0.08(+0.56%) |
Oct 05, 2018 | 14.77 | 14.80 | 14.58 | 14.64 | 232,207 | -0.14(-0.94%) |
Oct 04, 2018 | 14.83 | 14.94 | 14.77 | 14.78 | 192,632 | -0.06(-0.39%) |
Oct 03, 2018 | 14.57 | 14.87 | 14.26 | 14.83 | 314,270 | +0.32(+2.20%) |
Oct 02, 2018 | 14.61 | 14.72 | 14.45 | 14.51 | 107,250 | -0.11(-0.79%) |
Oct 01, 2018 | 14.76 | 14.93 | 14.55 | 14.63 | 118,766 | -0.18(-1.22%) |
Sep 28, 2018 | 14.77 | 14.93 | 14.77 | 14.81 | 192,348 | +0.00(+0.00%) |
Sep 27, 2018 | 14.89 | 14.97 | 14.77 | 14.81 | 272,464 | -0.04(-0.28%) |
Sep 26, 2018 | 14.85 | 15.05 | 14.73 | 14.85 | 255,883 | +0.00(+0.00%) |
Sep 25, 2018 | 14.93 | 15.01 | 14.81 | 14.85 | 91,867 | -0.08(-0.55%) |
Sep 24, 2018 | 15.10 | 15.14 | 14.89 | 14.93 | 143,714 | -0.21(-1.36%) |
Sep 21, 2018 | 15.14 | 15.30 | 15.05 | 15.14 | 485,381 | -0.04(-0.27%) |
Sep 20, 2018 | 15.18 | 15.30 | 15.18 | 15.18 | 127,961 | +0.08(+0.54%) |
Sep 19, 2018 | 15.10 | 15.30 | 14.73 | 15.10 | 82,140 | -0.04(-0.27%) |
Sep 18, 2018 | 15.22 | 15.26 | 15.14 | 15.14 | 170,439 | -0.12(-0.81%) |
Sep 17, 2018 | 15.34 | 15.42 | 15.16 | 15.26 | 89,715 | -0.04(-0.27%) |
Sep 14, 2018 | 15.14 | 15.38 | 15.14 | 15.30 | 88,982 | +0.12(+0.81%) |
Sep 13, 2018 | 15.51 | 15.55 | 15.14 | 15.18 | 140,624 | -0.29(-1.86%) |
Sep 12, 2018 | 15.75 | 15.75 | 15.46 | 15.46 | 93,534 | -0.25(-1.57%) |
Sep 11, 2018 | 15.75 | 15.83 | 15.67 | 15.71 | 110,432 | -0.04(-0.26%) |
Sep 10, 2018 | 15.83 | 15.87 | 15.71 | 15.75 | 76,952 | -0.04(-0.26%) |
Sep 07, 2018 | 15.75 | 15.83 | 15.71 | 15.79 | 87,641 | +0.00(+0.00%) |
Sep 06, 2018 | 15.83 | 15.89 | 15.79 | 15.79 | 137,301 | -0.04(-0.26%) |
Sep 05, 2018 | 15.83 | 15.92 | 15.75 | 15.83 | 137,950 | +0.04(+0.26%) |
Sep 04, 2018 | 15.83 | 15.83 | 15.67 | 15.79 | 228,031 | -0.04(-0.26%) |
Aug 31, 2018 | 15.83 | 15.83 | 15.83 | 0 | +0.25(+1.58%) | |
Aug 30, 2018 | 15.67 | 15.75 | 15.59 | 15.59 | 86,562 | -0.12(-0.78%) |
Aug 29, 2018 | 15.51 | 15.75 | 15.42 | 15.71 | 146,680 | +0.16(+1.06%) |
Aug 28, 2018 | 15.67 | 15.75 | 15.51 | 15.55 | 194,614 | -0.08(-0.53%) |
Aug 27, 2018 | 15.92 | 15.92 | 15.63 | 15.63 | 239,954 | -0.21(-1.30%) |
Aug 24, 2018 | 15.92 | 16.08 | 15.77 | 15.83 | 181,256 | -0.08(-0.52%) |
Aug 23, 2018 | 15.96 | 16.04 | 15.79 | 15.92 | 59,400 | -0.08(-0.51%) |
Aug 22, 2018 | 15.96 | 16.04 | 15.89 | 16.00 | 89,097 | +0.04(+0.26%) |
Aug 21, 2018 | 15.83 | 16.12 | 15.83 | 15.96 | 76,477 | +0.12(+0.78%) |
Aug 20, 2018 | 15.87 | 16.04 | 15.69 | 15.83 | 80,613 | +0.00(+0.00%) |
Aug 17, 2018 | 15.87 | 16.00 | 15.55 | 15.83 | 232,817 | -0.12(-0.77%) |
Aug 16, 2018 | 15.83 | 16.16 | 15.78 | 15.96 | 76,554 | +0.25(+1.57%) |
Aug 15, 2018 | 15.87 | 15.94 | 15.67 | 15.71 | 118,274 | -0.16(-1.03%) |
Aug 14, 2018 | 15.67 | 15.96 | 15.53 | 15.87 | 135,459 | +0.29(+1.84%) |
Aug 13, 2018 | 15.79 | 15.96 | 15.59 | 15.59 | 155,905 | -0.21(-1.30%) |
Aug 10, 2018 | 15.87 | 15.96 | 15.75 | 15.79 | 43,881 | -0.16(-1.03%) |
Aug 09, 2018 | 15.96 | 16.12 | 15.83 | 15.96 | 65,622 | +0.04(+0.26%) |
Aug 08, 2018 | 15.67 | 16.00 | 15.67 | 15.92 | 157,536 | +0.16(+1.04%) |
Aug 07, 2018 | 15.87 | 15.96 | 15.75 | 15.75 | 47,304 | -0.08(-0.52%) |
Aug 06, 2018 | 15.83 | 15.87 | 15.66 | 15.83 | 39,683 | +0.04(+0.26%) |
Aug 03, 2018 | 16.04 | 16.16 | 15.67 | 15.79 | 78,255 | -0.23(-1.46%) |
Aug 02, 2018 | 15.90 | 16.07 | 15.78 | 16.03 | 55,389 | +0.04(+0.25%) |