Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.70 | 13.84 | 13.51 | 13.76 | 3,809,079 | +0.52(+3.93%) |
Oct 30, 2018 | 12.83 | 13.33 | 12.74 | 13.24 | 2,302,246 | +0.36(+2.80%) |
Oct 29, 2018 | 13.72 | 13.93 | 12.63 | 12.88 | 3,689,324 | -0.24(-1.83%) |
Oct 26, 2018 | 13.14 | 13.52 | 12.72 | 13.12 | 2,936,200 | -0.37(-2.74%) |
Oct 25, 2018 | 13.23 | 13.59 | 12.90 | 13.49 | 3,317,575 | +0.41(+3.13%) |
Oct 24, 2018 | 14.23 | 14.37 | 13.07 | 13.08 | 2,763,943 | -1.23(-8.60%) |
Oct 23, 2018 | 13.87 | 14.46 | 13.58 | 14.31 | 2,358,271 | +0.08(+0.56%) |
Oct 22, 2018 | 13.99 | 14.37 | 13.74 | 14.23 | 2,367,008 | +0.35(+2.52%) |
Oct 19, 2018 | 14.81 | 15.00 | 13.86 | 13.88 | 3,261,000 | -0.90(-6.09%) |
Oct 18, 2018 | 15.24 | 15.40 | 14.69 | 14.78 | 2,615,172 | -0.57(-3.71%) |
Oct 17, 2018 | 15.82 | 15.82 | 15.34 | 15.35 | 2,368,673 | -0.44(-2.79%) |
Oct 16, 2018 | 15.45 | 15.84 | 15.07 | 15.79 | 3,182,463 | +0.55(+3.61%) |
Oct 15, 2018 | 15.33 | 15.46 | 14.79 | 15.24 | 3,530,595 | -0.27(-1.74%) |
Oct 12, 2018 | 15.36 | 15.78 | 15.19 | 15.51 | 5,102,600 | +0.47(+3.13%) |
Oct 11, 2018 | 15.44 | 15.82 | 14.70 | 15.04 | 6,082,389 | -0.45(-2.91%) |
Oct 10, 2018 | 17.22 | 17.29 | 15.32 | 15.49 | 8,591,626 | -1.88(-10.82%) |
Oct 09, 2018 | 17.40 | 17.78 | 16.97 | 17.37 | 3,658,417 | -0.13(-0.74%) |
Oct 08, 2018 | 17.64 | 18.44 | 17.48 | 17.50 | 6,709,639 | -0.40(-2.23%) |
Oct 05, 2018 | 19.02 | 19.30 | 17.85 | 17.90 | 6,005,600 | -1.15(-6.04%) |
Oct 04, 2018 | 19.84 | 20.18 | 18.57 | 19.05 | 25,217,342 | +1.97(+11.53%) |
Oct 03, 2018 | 16.95 | 17.26 | 16.73 | 17.08 | 2,188,896 | +0.18(+1.07%) |
Oct 02, 2018 | 17.15 | 17.20 | 16.69 | 16.90 | 1,755,556 | -0.29(-1.69%) |
Oct 01, 2018 | 17.72 | 17.93 | 17.09 | 17.19 | 1,485,706 | -0.46(-2.61%) |
Sep 28, 2018 | 17.48 | 17.79 | 17.33 | 17.65 | 2,018,700 | +0.08(+0.46%) |
Sep 27, 2018 | 17.91 | 18.00 | 17.34 | 17.57 | 2,021,726 | -0.28(-1.57%) |
Sep 26, 2018 | 17.95 | 18.17 | 17.71 | 17.85 | 2,415,574 | +0.01(+0.06%) |
Sep 25, 2018 | 17.50 | 17.94 | 17.31 | 17.84 | 2,162,762 | +0.41(+2.35%) |
Sep 24, 2018 | 17.43 | 17.79 | 17.23 | 17.43 | 1,938,956 | -0.18(-1.02%) |
Sep 21, 2018 | 17.87 | 17.93 | 17.52 | 17.61 | 3,270,100 | -0.17(-0.96%) |
Sep 20, 2018 | 17.62 | 17.85 | 17.33 | 17.78 | 1,344,589 | +0.23(+1.31%) |
Sep 19, 2018 | 17.87 | 18.00 | 17.38 | 17.55 | 1,684,544 | -0.29(-1.63%) |
Sep 18, 2018 | 17.67 | 18.11 | 17.67 | 17.84 | 1,384,074 | +0.18(+1.02%) |
Sep 17, 2018 | 18.51 | 18.54 | 17.41 | 17.66 | 2,693,426 | -0.91(-4.90%) |
Sep 14, 2018 | 18.17 | 18.79 | 17.90 | 18.57 | 2,202,300 | +0.36(+1.98%) |
Sep 13, 2018 | 18.37 | 18.69 | 18.05 | 18.21 | 2,264,697 | -0.20(-1.09%) |
Sep 12, 2018 | 18.10 | 18.49 | 17.59 | 18.41 | 4,619,833 | +0.51(+2.85%) |
Sep 11, 2018 | 17.04 | 18.00 | 16.81 | 17.90 | 4,676,749 | +0.47(+2.70%) |
Sep 10, 2018 | 18.01 | 18.12 | 16.60 | 17.43 | 5,359,313 | -0.13(-0.74%) |
Sep 07, 2018 | 17.65 | 18.54 | 17.10 | 17.56 | 6,805,300 | -0.37(-2.06%) |
Sep 06, 2018 | 16.26 | 18.07 | 16.20 | 17.93 | 20,725,678 | +3.52(+24.43%) |
Sep 05, 2018 | 15.10 | 15.13 | 14.03 | 14.41 | 4,859,556 | -0.66(-4.38%) |
Sep 04, 2018 | 15.05 | 15.10 | 14.54 | 15.07 | 1,912,914 | +0.06(+0.40%) |
Aug 31, 2018 | 15.01 | 15.01 | 15.01 | 0 | +0.11(+0.74%) | |
Aug 30, 2018 | 14.90 | 15.07 | 14.74 | 14.90 | 2,285,032 | -0.04(-0.27%) |
Aug 29, 2018 | 14.03 | 15.00 | 14.01 | 14.94 | 3,000,683 | +0.94(+6.71%) |
Aug 28, 2018 | 14.03 | 14.19 | 13.93 | 14.00 | 1,981,327 | +0.01(+0.07%) |
Aug 27, 2018 | 14.13 | 14.17 | 13.94 | 13.99 | 1,653,982 | -0.06(-0.43%) |
Aug 24, 2018 | 13.77 | 14.06 | 13.71 | 14.05 | 1,653,400 | +0.35(+2.55%) |
Aug 23, 2018 | 13.80 | 13.99 | 13.68 | 13.70 | 1,091,942 | -0.11(-0.80%) |
Aug 22, 2018 | 13.70 | 13.89 | 13.65 | 13.81 | 621,500 | +0.11(+0.80%) |
Aug 21, 2018 | 13.62 | 13.94 | 13.61 | 13.70 | 914,457 | +0.10(+0.74%) |
Aug 20, 2018 | 13.56 | 13.84 | 13.43 | 13.60 | 796,993 | +0.01(+0.07%) |
Aug 17, 2018 | 13.72 | 13.79 | 13.37 | 13.59 | 678,200 | -0.14(-1.02%) |
Aug 16, 2018 | 13.85 | 13.98 | 13.67 | 13.73 | 924,430 | -0.02(-0.15%) |
Aug 15, 2018 | 13.89 | 14.00 | 13.49 | 13.75 | 1,104,703 | -0.21(-1.50%) |
Aug 14, 2018 | 14.00 | 14.18 | 13.93 | 13.96 | 1,052,457 | -0.01(-0.07%) |
Aug 13, 2018 | 14.05 | 14.23 | 13.85 | 13.97 | 1,269,600 | -0.09(-0.64%) |
Aug 10, 2018 | 13.92 | 14.49 | 13.85 | 14.06 | 2,726,800 | +0.03(+0.21%) |
Aug 09, 2018 | 13.55 | 14.40 | 13.55 | 14.03 | 2,775,531 | +0.54(+4.00%) |
Aug 08, 2018 | 13.80 | 13.89 | 13.36 | 13.49 | 1,596,543 | -0.20(-1.46%) |
Aug 07, 2018 | 13.69 | 13.87 | 13.60 | 13.69 | 626,370 | +0.04(+0.29%) |
Aug 06, 2018 | 13.56 | 13.77 | 13.45 | 13.65 | 992,813 | +0.07(+0.52%) |
Aug 03, 2018 | 13.94 | 13.96 | 13.56 | 13.58 | 936,600 | -0.36(-2.58%) |
Aug 02, 2018 | 13.85 | 14.20 | 13.81 | 13.94 | 814,363 | +0.00(+0.00%) |