Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.62 | 15.81 | 15.14 | 15.35 | 44,382 | -0.14(-0.88%) |
Oct 30, 2018 | 14.85 | 15.63 | 14.60 | 15.49 | 117,952 | +0.64(+4.30%) |
Oct 29, 2018 | 15.61 | 15.74 | 14.60 | 14.85 | 71,126 | -0.53(-3.47%) |
Oct 26, 2018 | 15.60 | 15.86 | 15.28 | 15.39 | 40,554 | -0.44(-2.80%) |
Oct 25, 2018 | 15.65 | 16.21 | 15.38 | 15.83 | 51,166 | +0.28(+1.79%) |
Oct 24, 2018 | 16.26 | 16.26 | 15.51 | 15.55 | 48,347 | -0.73(-4.51%) |
Oct 23, 2018 | 16.24 | 16.37 | 15.70 | 16.29 | 57,567 | -0.21(-1.24%) |
Oct 22, 2018 | 16.31 | 16.54 | 16.09 | 16.49 | 129,800 | +0.26(+1.57%) |
Oct 19, 2018 | 16.55 | 16.77 | 16.23 | 16.24 | 37,485 | -0.31(-1.87%) |
Oct 18, 2018 | 16.71 | 17.00 | 16.46 | 16.55 | 30,665 | -0.17(-1.04%) |
Oct 17, 2018 | 16.64 | 17.33 | 16.31 | 16.72 | 139,886 | +0.01(+0.05%) |
Oct 16, 2018 | 16.16 | 16.84 | 16.03 | 16.71 | 46,865 | +0.62(+3.83%) |
Oct 15, 2018 | 16.09 | 16.54 | 15.97 | 16.09 | 39,583 | +0.01(+0.06%) |
Oct 12, 2018 | 16.78 | 16.87 | 16.06 | 16.08 | 55,461 | -0.38(-2.33%) |
Oct 11, 2018 | 17.01 | 17.46 | 16.43 | 16.47 | 56,324 | -0.59(-3.48%) |
Oct 10, 2018 | 17.58 | 17.58 | 16.08 | 17.06 | 54,042 | -0.52(-2.98%) |
Oct 09, 2018 | 17.70 | 17.96 | 17.54 | 17.59 | 37,362 | -0.19(-1.08%) |
Oct 08, 2018 | 17.75 | 17.93 | 17.49 | 17.78 | 31,200 | -0.06(-0.33%) |
Oct 05, 2018 | 17.88 | 18.06 | 17.19 | 17.84 | 117,937 | +0.01(+0.05%) |
Oct 04, 2018 | 18.16 | 18.39 | 17.62 | 17.83 | 33,789 | -0.33(-1.83%) |
Oct 03, 2018 | 18.35 | 18.37 | 18.13 | 18.16 | 17,971 | -0.14(-0.75%) |
Oct 02, 2018 | 18.49 | 18.73 | 18.26 | 18.30 | 28,833 | -0.17(-0.91%) |
Oct 01, 2018 | 18.96 | 19.21 | 18.42 | 18.47 | 43,036 | -0.44(-2.34%) |
Sep 28, 2018 | 18.43 | 18.91 | 18.34 | 18.91 | 40,116 | +0.43(+2.35%) |
Sep 27, 2018 | 18.79 | 18.79 | 18.36 | 18.48 | 28,346 | -0.32(-1.70%) |
Sep 26, 2018 | 19.11 | 19.11 | 18.54 | 18.79 | 32,989 | -0.25(-1.32%) |
Sep 25, 2018 | 19.09 | 19.36 | 19.02 | 19.05 | 29,045 | +0.02(+0.12%) |
Sep 24, 2018 | 19.05 | 19.10 | 18.54 | 19.02 | 51,307 | -0.09(-0.48%) |
Sep 21, 2018 | 19.16 | 19.23 | 18.88 | 19.11 | 175,590 | -0.05(-0.24%) |
Sep 20, 2018 | 19.27 | 19.27 | 18.51 | 19.16 | 34,979 | +0.02(+0.12%) |
Sep 19, 2018 | 19.14 | 19.27 | 19.02 | 19.14 | 64,654 | -0.07(-0.36%) |
Sep 18, 2018 | 19.05 | 19.20 | 18.71 | 19.20 | 37,494 | +0.23(+1.20%) |
Sep 17, 2018 | 18.91 | 19.07 | 18.89 | 18.98 | 49,568 | +0.07(+0.36%) |
Sep 14, 2018 | 18.50 | 19.14 | 18.41 | 18.91 | 46,473 | +0.48(+2.60%) |
Sep 13, 2018 | 18.36 | 18.61 | 18.34 | 18.43 | 34,497 | -0.05(-0.25%) |
Sep 12, 2018 | 18.25 | 18.68 | 18.25 | 18.48 | 45,918 | +0.21(+1.12%) |
Sep 11, 2018 | 18.20 | 18.27 | 17.95 | 18.27 | 59,525 | +0.05(+0.25%) |
Sep 10, 2018 | 18.63 | 18.75 | 18.16 | 18.22 | 40,216 | -0.41(-2.20%) |
Sep 07, 2018 | 18.41 | 18.66 | 18.34 | 18.63 | 32,882 | +0.25(+1.36%) |
Sep 06, 2018 | 18.54 | 18.57 | 18.25 | 18.38 | 30,529 | -0.09(-0.49%) |
Sep 05, 2018 | 18.32 | 18.48 | 18.06 | 18.48 | 27,642 | +0.14(+0.75%) |
Sep 04, 2018 | 18.75 | 18.75 | 18.09 | 18.34 | 40,973 | -0.50(-2.66%) |
Aug 31, 2018 | 18.84 | 18.84 | 18.84 | 0 | +0.14(+0.73%) | |
Aug 30, 2018 | 18.45 | 18.77 | 18.22 | 18.70 | 27,414 | +0.16(+0.86%) |
Aug 29, 2018 | 18.70 | 18.79 | 18.50 | 18.54 | 19,325 | -0.16(-0.85%) |
Aug 28, 2018 | 18.86 | 18.95 | 18.66 | 18.70 | 17,971 | -0.11(-0.61%) |
Aug 27, 2018 | 19.25 | 19.55 | 18.70 | 18.82 | 37,899 | -0.34(-1.79%) |
Aug 24, 2018 | 19.11 | 19.25 | 18.93 | 19.16 | 27,840 | +0.09(+0.48%) |
Aug 23, 2018 | 19.30 | 19.52 | 18.91 | 19.07 | 67,855 | -0.32(-1.65%) |
Aug 22, 2018 | 19.16 | 19.39 | 18.89 | 19.39 | 76,904 | +0.23(+1.19%) |
Aug 21, 2018 | 18.36 | 19.16 | 18.36 | 19.16 | 121,676 | +0.87(+4.74%) |
Aug 20, 2018 | 18.29 | 18.63 | 18.00 | 18.29 | 41,464 | +0.05(+0.25%) |
Aug 17, 2018 | 17.97 | 18.48 | 17.63 | 18.25 | 204,307 | +0.21(+1.14%) |
Aug 16, 2018 | 17.77 | 18.09 | 17.08 | 18.04 | 47,073 | +0.42(+2.39%) |
Aug 15, 2018 | 17.69 | 18.37 | 17.37 | 17.62 | 42,859 | -0.20(-1.15%) |
Aug 14, 2018 | 17.44 | 17.89 | 17.23 | 17.82 | 27,098 | +0.41(+2.34%) |
Aug 13, 2018 | 17.80 | 17.80 | 17.23 | 17.42 | 25,318 | -0.36(-2.04%) |
Aug 10, 2018 | 17.85 | 17.91 | 17.44 | 17.78 | 37,042 | -0.18(-1.01%) |
Aug 09, 2018 | 18.05 | 18.25 | 17.87 | 17.96 | 23,389 | -0.11(-0.63%) |
Aug 08, 2018 | 18.07 | 18.28 | 17.55 | 18.07 | 30,802 | -0.02(-0.13%) |
Aug 07, 2018 | 18.37 | 18.66 | 18.01 | 18.10 | 52,320 | -0.39(-2.09%) |
Aug 06, 2018 | 18.78 | 18.87 | 18.37 | 18.48 | 39,273 | -0.29(-1.57%) |
Aug 03, 2018 | 18.54 | 19.16 | 18.37 | 18.78 | 100,764 | +0.20(+1.10%) |
Aug 02, 2018 | 16.46 | 18.62 | 16.46 | 18.57 | 136,360 | +2.29(+14.07%) |