Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.94 | 13.15 | 12.55 | 12.76 | 517,446 | -0.07(-0.52%) |
Oct 30, 2018 | 12.99 | 13.14 | 12.76 | 12.83 | 364,175 | -0.20(-1.55%) |
Oct 29, 2018 | 13.15 | 13.39 | 12.88 | 13.03 | 453,892 | -0.07(-0.51%) |
Oct 26, 2018 | 13.17 | 13.32 | 12.89 | 13.09 | 480,828 | -0.26(-1.94%) |
Oct 25, 2018 | 13.31 | 13.46 | 13.24 | 13.35 | 278,913 | +0.10(+0.72%) |
Oct 24, 2018 | 13.57 | 13.76 | 13.25 | 13.26 | 296,686 | -0.35(-2.61%) |
Oct 23, 2018 | 13.50 | 13.74 | 13.38 | 13.61 | 144,331 | -0.04(-0.28%) |
Oct 22, 2018 | 13.67 | 13.88 | 13.64 | 13.65 | 257,954 | +0.03(+0.21%) |
Oct 19, 2018 | 13.75 | 13.80 | 13.48 | 13.62 | 254,132 | -0.03(-0.21%) |
Oct 18, 2018 | 13.85 | 13.90 | 13.59 | 13.65 | 237,980 | -0.24(-1.73%) |
Oct 17, 2018 | 13.84 | 13.90 | 13.72 | 13.89 | 239,344 | +0.02(+0.14%) |
Oct 16, 2018 | 13.65 | 13.91 | 13.53 | 13.87 | 207,449 | +0.34(+2.48%) |
Oct 15, 2018 | 13.54 | 13.66 | 13.39 | 13.53 | 255,520 | -0.04(-0.28%) |
Oct 12, 2018 | 13.68 | 13.75 | 13.48 | 13.57 | 374,417 | +0.09(+0.64%) |
Oct 11, 2018 | 13.27 | 13.75 | 13.20 | 13.49 | 594,444 | +0.14(+1.08%) |
Oct 10, 2018 | 13.56 | 13.89 | 13.30 | 13.34 | 593,537 | -0.36(-2.66%) |
Oct 09, 2018 | 13.66 | 13.89 | 13.53 | 13.71 | 393,610 | -0.01(-0.07%) |
Oct 08, 2018 | 13.83 | 13.96 | 13.62 | 13.72 | 244,665 | -0.11(-0.76%) |
Oct 05, 2018 | 13.80 | 13.87 | 13.57 | 13.82 | 324,238 | +0.01(+0.07%) |
Oct 04, 2018 | 13.99 | 13.99 | 13.73 | 13.81 | 162,846 | -0.21(-1.50%) |
Oct 03, 2018 | 13.61 | 14.07 | 13.54 | 14.02 | 693,696 | +0.31(+2.24%) |
Oct 02, 2018 | 13.75 | 13.99 | 13.63 | 13.72 | 334,374 | -0.09(-0.63%) |
Oct 01, 2018 | 14.23 | 14.25 | 13.75 | 13.80 | 500,857 | -0.38(-2.70%) |
Sep 28, 2018 | 14.23 | 14.38 | 14.14 | 14.19 | 541,127 | +0.00(+0.00%) |
Sep 27, 2018 | 13.90 | 14.28 | 13.85 | 14.19 | 597,559 | +0.29(+2.07%) |
Sep 26, 2018 | 14.09 | 14.14 | 13.80 | 13.90 | 411,467 | -0.10(-0.69%) |
Sep 25, 2018 | 14.23 | 14.33 | 13.85 | 13.99 | 532,492 | -0.19(-1.35%) |
Sep 24, 2018 | 14.04 | 14.19 | 13.76 | 14.19 | 895,046 | +0.24(+1.72%) |
Sep 21, 2018 | 14.71 | 14.71 | 13.76 | 13.95 | 7,281,172 | -0.77(-5.21%) |
Sep 20, 2018 | 13.80 | 15.00 | 13.66 | 14.71 | 2,285,486 | +0.96(+6.97%) |
Sep 19, 2018 | 14.23 | 14.23 | 13.52 | 13.76 | 1,445,525 | -0.48(-3.37%) |
Sep 18, 2018 | 14.19 | 14.71 | 13.76 | 14.23 | 1,589,728 | +0.14(+1.02%) |
Sep 17, 2018 | 15.19 | 15.43 | 13.80 | 14.09 | 2,581,670 | -1.53(-9.82%) |
Sep 14, 2018 | 15.67 | 15.67 | 15.48 | 15.62 | 194,876 | -0.05(-0.31%) |
Sep 13, 2018 | 15.67 | 15.72 | 15.48 | 15.67 | 239,375 | +0.14(+0.93%) |
Sep 12, 2018 | 15.58 | 15.62 | 15.38 | 15.53 | 181,441 | -0.10(-0.61%) |
Sep 11, 2018 | 15.62 | 15.67 | 15.38 | 15.62 | 205,989 | -0.05(-0.31%) |
Sep 10, 2018 | 15.67 | 15.67 | 15.53 | 15.67 | 146,596 | +0.05(+0.31%) |
Sep 07, 2018 | 15.72 | 15.82 | 15.43 | 15.62 | 261,852 | -0.14(-0.91%) |
Sep 06, 2018 | 15.67 | 15.82 | 15.58 | 15.77 | 273,584 | +0.19(+1.23%) |
Sep 05, 2018 | 15.86 | 15.94 | 15.53 | 15.58 | 337,442 | -0.38(-2.40%) |
Sep 04, 2018 | 16.01 | 16.10 | 15.77 | 15.96 | 349,881 | -0.07(-0.42%) |
Aug 31, 2018 | 16.03 | 16.03 | 16.03 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 15.98 | 16.17 | 15.88 | 16.03 | 375,241 | +0.00(+0.00%) |
Aug 29, 2018 | 16.12 | 16.17 | 16.00 | 16.03 | 373,748 | -0.05(-0.30%) |
Aug 28, 2018 | 16.22 | 16.36 | 15.98 | 16.07 | 329,138 | -0.14(-0.88%) |
Aug 27, 2018 | 16.36 | 16.50 | 16.12 | 16.22 | 346,902 | -0.05(-0.29%) |
Aug 24, 2018 | 16.36 | 16.50 | 16.27 | 16.27 | 193,817 | -0.05(-0.29%) |
Aug 23, 2018 | 16.27 | 16.50 | 16.22 | 16.31 | 193,746 | +0.00(+0.00%) |
Aug 22, 2018 | 16.46 | 16.65 | 16.31 | 16.31 | 168,089 | -0.14(-0.87%) |
Aug 21, 2018 | 16.41 | 16.60 | 16.27 | 16.46 | 359,981 | +0.14(+0.88%) |
Aug 20, 2018 | 16.36 | 16.46 | 16.07 | 16.31 | 301,205 | +0.05(+0.29%) |
Aug 17, 2018 | 16.07 | 16.36 | 15.84 | 16.27 | 469,816 | +0.14(+0.89%) |
Aug 16, 2018 | 15.79 | 16.17 | 15.74 | 16.12 | 348,520 | +0.38(+2.42%) |
Aug 15, 2018 | 15.65 | 15.84 | 15.55 | 15.74 | 276,553 | +0.00(+0.00%) |
Aug 14, 2018 | 15.41 | 15.74 | 15.41 | 15.74 | 201,077 | +0.38(+2.48%) |
Aug 13, 2018 | 15.60 | 15.79 | 15.36 | 15.36 | 326,483 | -0.29(-1.83%) |
Aug 10, 2018 | 15.74 | 16.07 | 15.60 | 15.65 | 292,141 | -0.19(-1.20%) |
Aug 09, 2018 | 15.60 | 16.07 | 15.55 | 15.84 | 282,782 | +0.29(+1.84%) |
Aug 08, 2018 | 15.50 | 15.60 | 15.31 | 15.55 | 256,324 | +0.10(+0.62%) |
Aug 07, 2018 | 15.36 | 15.45 | 15.22 | 15.45 | 455,803 | +0.10(+0.62%) |
Aug 06, 2018 | 15.22 | 15.69 | 14.88 | 15.36 | 393,421 | +0.14(+0.94%) |
Aug 03, 2018 | 15.93 | 15.93 | 15.03 | 15.22 | 493,611 | -0.62(-3.92%) |
Aug 02, 2018 | 16.22 | 16.46 | 15.36 | 15.84 | 678,483 | -0.38(-2.35%) |