Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.31 | 13.31 | 12.90 | 13.00 | 93,265 | -0.03(-0.23%) |
Oct 30, 2018 | 12.69 | 13.09 | 12.69 | 13.03 | 95,968 | -0.02(-0.11%) |
Oct 29, 2018 | 13.50 | 13.50 | 13.04 | 13.04 | 186,261 | -0.02(-0.11%) |
Oct 26, 2018 | 12.93 | 13.17 | 12.93 | 13.06 | 130,600 | +0.06(+0.46%) |
Oct 25, 2018 | 12.90 | 13.06 | 12.75 | 13.00 | 168,756 | +0.13(+1.05%) |
Oct 24, 2018 | 13.04 | 13.20 | 12.80 | 12.87 | 52,137 | -0.32(-2.46%) |
Oct 23, 2018 | 12.94 | 13.22 | 12.81 | 13.19 | 330,355 | -0.13(-1.01%) |
Oct 22, 2018 | 12.80 | 13.38 | 12.80 | 13.32 | 127,090 | +0.14(+1.10%) |
Oct 19, 2018 | 13.26 | 13.26 | 13.11 | 13.18 | 65,700 | +0.13(+1.00%) |
Oct 18, 2018 | 12.82 | 13.28 | 12.82 | 13.05 | 150,837 | -0.24(-1.81%) |
Oct 17, 2018 | 13.42 | 13.42 | 13.25 | 13.29 | 128,698 | -0.08(-0.60%) |
Oct 16, 2018 | 13.43 | 13.43 | 13.15 | 13.37 | 121,468 | -0.04(-0.30%) |
Oct 15, 2018 | 13.40 | 13.46 | 13.17 | 13.41 | 73,217 | -0.14(-1.03%) |
Oct 12, 2018 | 13.44 | 13.55 | 13.39 | 13.55 | 170,500 | -0.05(-0.37%) |
Oct 11, 2018 | 13.50 | 13.67 | 13.50 | 13.60 | 101,473 | -0.12(-0.91%) |
Oct 10, 2018 | 13.92 | 13.92 | 13.72 | 13.72 | 120,898 | -0.33(-2.35%) |
Oct 09, 2018 | 14.08 | 14.08 | 13.98 | 14.05 | 126,070 | +0.02(+0.14%) |
Oct 08, 2018 | 14.02 | 14.09 | 13.89 | 14.04 | 148,832 | +0.00(+0.00%) |
Oct 05, 2018 | 13.90 | 14.09 | 13.90 | 14.04 | 235,600 | +0.09(+0.61%) |
Oct 04, 2018 | 14.08 | 14.08 | 13.83 | 13.95 | 55,331 | -0.40(-2.75%) |
Oct 03, 2018 | 14.08 | 14.39 | 14.08 | 14.35 | 607,337 | +0.13(+0.95%) |
Oct 02, 2018 | 14.28 | 14.34 | 14.19 | 14.21 | 52,386 | -0.35(-2.40%) |
Oct 01, 2018 | 14.52 | 14.62 | 14.41 | 14.56 | 142,496 | +0.05(+0.34%) |
Sep 28, 2018 | 14.29 | 14.56 | 14.29 | 14.51 | 83,100 | -0.26(-1.76%) |
Sep 27, 2018 | 15.03 | 15.03 | 14.70 | 14.77 | 98,039 | -0.07(-0.47%) |
Sep 26, 2018 | 14.97 | 15.04 | 14.84 | 14.84 | 41,974 | -0.12(-0.77%) |
Sep 25, 2018 | 15.04 | 15.04 | 14.91 | 14.96 | 71,335 | +0.03(+0.17%) |
Sep 24, 2018 | 14.57 | 15.01 | 14.57 | 14.93 | 57,171 | -0.11(-0.70%) |
Sep 21, 2018 | 15.22 | 15.22 | 15.00 | 15.04 | 51,200 | -0.00(-0.03%) |
Sep 20, 2018 | 15.15 | 15.15 | 14.85 | 15.04 | 92,151 | +0.02(+0.13%) |
Sep 19, 2018 | 14.80 | 15.12 | 14.80 | 15.02 | 337,545 | -0.08(-0.53%) |
Sep 18, 2018 | 15.11 | 15.11 | 14.90 | 15.10 | 87,436 | +0.25(+1.68%) |
Sep 17, 2018 | 15.05 | 15.05 | 14.69 | 14.85 | 149,882 | -0.12(-0.80%) |
Sep 14, 2018 | 15.07 | 15.07 | 14.76 | 14.97 | 67,700 | +0.12(+0.81%) |
Sep 13, 2018 | 14.85 | 14.86 | 14.55 | 14.85 | 76,349 | +0.24(+1.64%) |
Sep 12, 2018 | 14.20 | 14.64 | 14.20 | 14.61 | 55,715 | +0.37(+2.56%) |
Sep 11, 2018 | 14.23 | 14.30 | 14.03 | 14.24 | 172,684 | -0.04(-0.25%) |
Sep 10, 2018 | 14.37 | 14.37 | 14.12 | 14.28 | 142,316 | -0.01(-0.04%) |
Sep 07, 2018 | 13.95 | 14.35 | 13.95 | 14.29 | 99,700 | -0.03(-0.21%) |
Sep 06, 2018 | 14.17 | 14.51 | 13.97 | 14.31 | 93,592 | +0.06(+0.46%) |
Sep 05, 2018 | 13.96 | 14.32 | 13.96 | 14.25 | 123,698 | -0.51(-3.46%) |
Sep 04, 2018 | 14.40 | 14.94 | 14.40 | 14.76 | 150,298 | -0.22(-1.47%) |
Aug 31, 2018 | 14.98 | 14.98 | 14.98 | 0 | -0.07(-0.47%) | |
Aug 30, 2018 | 15.08 | 15.16 | 15.00 | 15.05 | 63,299 | -0.37(-2.40%) |
Aug 29, 2018 | 15.12 | 15.42 | 15.12 | 15.42 | 34,339 | +0.11(+0.72%) |
Aug 28, 2018 | 15.10 | 15.36 | 15.10 | 15.31 | 69,056 | -0.04(-0.26%) |
Aug 27, 2018 | 15.35 | 15.39 | 15.25 | 15.35 | 56,299 | +0.30(+1.99%) |
Aug 24, 2018 | 14.80 | 15.12 | 14.80 | 15.05 | 185,900 | +0.12(+0.80%) |
Aug 23, 2018 | 14.99 | 14.99 | 14.79 | 14.93 | 43,262 | -0.26(-1.68%) |
Aug 22, 2018 | 15.31 | 15.31 | 15.10 | 15.19 | 61,594 | -0.04(-0.26%) |
Aug 21, 2018 | 15.11 | 15.26 | 15.02 | 15.22 | 79,491 | -0.01(-0.03%) |
Aug 20, 2018 | 15.23 | 15.23 | 15.11 | 15.23 | 46,939 | -0.04(-0.23%) |
Aug 17, 2018 | 15.01 | 15.33 | 15.01 | 15.27 | 41,700 | -0.00(-0.03%) |
Aug 16, 2018 | 15.13 | 15.33 | 15.13 | 15.27 | 44,648 | +0.03(+0.16%) |
Aug 15, 2018 | 15.20 | 15.30 | 15.15 | 15.24 | 62,111 | -0.29(-1.87%) |
Aug 14, 2018 | 15.24 | 15.62 | 15.24 | 15.54 | 95,834 | +0.07(+0.49%) |
Aug 13, 2018 | 15.25 | 15.52 | 15.25 | 15.46 | 70,421 | -0.08(-0.55%) |
Aug 10, 2018 | 15.51 | 15.63 | 15.45 | 15.54 | 47,000 | -0.12(-0.73%) |
Aug 09, 2018 | 15.85 | 15.85 | 15.65 | 15.66 | 44,427 | -0.02(-0.10%) |
Aug 08, 2018 | 15.76 | 15.76 | 15.64 | 15.68 | 32,149 | -0.06(-0.41%) |
Aug 07, 2018 | 15.76 | 15.80 | 15.70 | 15.74 | 71,852 | +0.41(+2.67%) |
Aug 06, 2018 | 15.37 | 15.37 | 15.21 | 15.33 | 31,976 | +0.00(+0.00%) |
Aug 03, 2018 | 15.33 | 15.33 | 15.25 | 15.33 | 55,600 | +0.01(+0.07%) |
Aug 02, 2018 | 15.19 | 15.39 | 15.19 | 15.32 | 29,066 | -0.30(-1.92%) |