Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.73 | 14.06 | 13.53 | 14.01 | 840,714 | +0.41(+3.02%) |
Oct 30, 2018 | 13.17 | 13.65 | 13.03 | 13.60 | 979,284 | +0.42(+3.15%) |
Oct 29, 2018 | 13.75 | 14.06 | 12.92 | 13.18 | 1,366,902 | -0.20(-1.49%) |
Oct 26, 2018 | 13.50 | 13.69 | 13.03 | 13.38 | 749,600 | -0.52(-3.78%) |
Oct 25, 2018 | 13.60 | 14.05 | 13.04 | 13.90 | 1,638,134 | +0.63(+4.75%) |
Oct 24, 2018 | 14.25 | 14.27 | 13.26 | 13.28 | 1,197,352 | -1.05(-7.33%) |
Oct 23, 2018 | 14.27 | 14.44 | 14.05 | 14.32 | 1,060,774 | -0.24(-1.61%) |
Oct 22, 2018 | 14.94 | 14.96 | 14.19 | 14.56 | 732,890 | -0.21(-1.39%) |
Oct 19, 2018 | 15.49 | 15.50 | 14.68 | 14.77 | 973,200 | -0.72(-4.65%) |
Oct 18, 2018 | 15.96 | 16.02 | 15.42 | 15.48 | 984,432 | -0.54(-3.34%) |
Oct 17, 2018 | 16.07 | 16.29 | 15.51 | 16.02 | 1,049,166 | +0.12(+0.72%) |
Oct 16, 2018 | 16.08 | 16.18 | 15.71 | 15.90 | 958,506 | +0.08(+0.51%) |
Oct 15, 2018 | 16.19 | 16.36 | 15.68 | 15.82 | 1,601,226 | -0.54(-3.27%) |
Oct 12, 2018 | 15.53 | 16.85 | 15.53 | 16.36 | 2,466,600 | +1.23(+8.17%) |
Oct 11, 2018 | 13.90 | 15.31 | 13.80 | 15.12 | 2,400,832 | +0.83(+5.81%) |
Oct 10, 2018 | 13.96 | 14.41 | 13.13 | 14.29 | 3,047,678 | +0.18(+1.28%) |
Oct 09, 2018 | 15.46 | 15.50 | 14.11 | 14.12 | 3,063,258 | -1.24(-8.08%) |
Oct 08, 2018 | 16.80 | 17.04 | 14.88 | 15.36 | 4,222,892 | -1.72(-10.07%) |
Oct 05, 2018 | 16.18 | 17.50 | 15.80 | 17.07 | 14,548,600 | +3.49(+25.69%) |
Oct 04, 2018 | 14.29 | 14.29 | 13.25 | 13.59 | 2,901,928 | -0.88(-6.08%) |
Oct 03, 2018 | 14.80 | 14.88 | 14.08 | 14.46 | 1,006,478 | -0.18(-1.23%) |
Oct 02, 2018 | 14.31 | 14.90 | 14.31 | 14.64 | 730,100 | +0.36(+2.52%) |
Oct 01, 2018 | 14.49 | 14.78 | 14.24 | 14.29 | 942,776 | -0.08(-0.59%) |
Sep 28, 2018 | 14.36 | 14.70 | 14.30 | 14.37 | 492,400 | -0.09(-0.62%) |
Sep 27, 2018 | 14.38 | 14.49 | 14.30 | 14.46 | 446,522 | +0.12(+0.87%) |
Sep 26, 2018 | 14.62 | 14.74 | 14.31 | 14.34 | 669,642 | -0.31(-2.12%) |
Sep 25, 2018 | 14.88 | 14.97 | 14.56 | 14.64 | 612,132 | -0.21(-1.45%) |
Sep 24, 2018 | 14.75 | 15.10 | 14.60 | 14.86 | 513,784 | -0.05(-0.37%) |
Sep 21, 2018 | 14.65 | 15.16 | 14.64 | 14.91 | 1,579,400 | -0.31(-2.04%) |
Sep 20, 2018 | 15.01 | 15.28 | 14.95 | 15.22 | 702,896 | +0.34(+2.28%) |
Sep 19, 2018 | 14.97 | 15.15 | 14.62 | 14.88 | 710,832 | -0.09(-0.57%) |
Sep 18, 2018 | 14.90 | 15.17 | 14.79 | 14.97 | 478,518 | +0.18(+1.18%) |
Sep 17, 2018 | 15.03 | 15.12 | 14.65 | 14.79 | 710,170 | -0.24(-1.60%) |
Sep 14, 2018 | 15.16 | 15.38 | 14.96 | 15.04 | 865,400 | -0.12(-0.82%) |
Sep 13, 2018 | 15.00 | 15.40 | 15.00 | 15.16 | 534,976 | +0.34(+2.26%) |
Sep 12, 2018 | 15.01 | 15.18 | 14.33 | 14.82 | 1,266,726 | -0.35(-2.31%) |
Sep 11, 2018 | 15.14 | 15.37 | 14.95 | 15.18 | 865,118 | -0.11(-0.72%) |
Sep 10, 2018 | 15.35 | 15.58 | 15.18 | 15.29 | 578,030 | +0.02(+0.10%) |
Sep 07, 2018 | 14.94 | 15.52 | 14.85 | 15.27 | 670,600 | +0.25(+1.66%) |
Sep 06, 2018 | 15.67 | 15.94 | 14.96 | 15.02 | 760,426 | -0.66(-4.21%) |
Sep 05, 2018 | 16.05 | 16.09 | 15.52 | 15.68 | 667,710 | -0.43(-2.67%) |
Sep 04, 2018 | 16.50 | 16.55 | 15.73 | 16.11 | 1,114,630 | -0.39(-2.33%) |
Aug 31, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.32(+1.98%) | |
Aug 30, 2018 | 16.55 | 16.71 | 16.18 | 16.18 | 771,232 | -0.53(-3.17%) |
Aug 29, 2018 | 16.77 | 16.95 | 16.43 | 16.70 | 1,161,682 | -0.04(-0.24%) |
Aug 28, 2018 | 16.91 | 17.06 | 16.13 | 16.75 | 898,484 | -0.13(-0.80%) |
Aug 27, 2018 | 16.32 | 16.93 | 16.25 | 16.88 | 918,912 | +0.61(+3.75%) |
Aug 24, 2018 | 16.34 | 16.44 | 16.02 | 16.27 | 686,600 | +0.05(+0.34%) |
Aug 23, 2018 | 16.23 | 16.46 | 16.08 | 16.21 | 607,614 | +0.02(+0.12%) |
Aug 22, 2018 | 15.79 | 16.30 | 15.75 | 16.20 | 552,804 | +0.44(+2.79%) |
Aug 21, 2018 | 15.55 | 16.01 | 15.55 | 15.76 | 590,956 | +0.23(+1.48%) |
Aug 20, 2018 | 15.15 | 15.66 | 15.01 | 15.53 | 709,986 | +0.35(+2.31%) |
Aug 17, 2018 | 14.62 | 15.20 | 14.53 | 15.18 | 936,200 | +0.49(+3.34%) |
Aug 16, 2018 | 14.65 | 15.05 | 14.65 | 14.69 | 704,834 | +0.04(+0.27%) |
Aug 15, 2018 | 15.37 | 15.46 | 14.20 | 14.64 | 1,807,830 | -0.92(-5.88%) |
Aug 14, 2018 | 15.19 | 15.61 | 15.10 | 15.56 | 799,136 | +0.43(+2.84%) |
Aug 13, 2018 | 15.74 | 15.93 | 15.09 | 15.13 | 1,530,152 | -0.63(-4.03%) |
Aug 10, 2018 | 15.93 | 15.98 | 15.66 | 15.77 | 632,200 | -0.29(-1.81%) |
Aug 09, 2018 | 15.92 | 16.20 | 15.80 | 16.05 | 884,804 | +0.12(+0.75%) |
Aug 08, 2018 | 16.07 | 16.18 | 15.83 | 15.94 | 1,091,184 | -0.12(-0.72%) |
Aug 07, 2018 | 16.35 | 16.57 | 16.00 | 16.05 | 1,216,886 | -0.29(-1.80%) |
Aug 06, 2018 | 15.73 | 16.37 | 15.49 | 16.34 | 924,260 | +0.66(+4.21%) |
Aug 03, 2018 | 15.60 | 15.88 | 15.43 | 15.69 | 688,200 | +0.01(+0.06%) |
Aug 02, 2018 | 15.26 | 15.70 | 15.22 | 15.68 | 567,864 | +0.27(+1.72%) |