Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.04 | 14.54 | 14.04 | 14.27 | 479,796 | +0.26(+1.87%) |
Oct 30, 2018 | 13.84 | 14.16 | 13.72 | 14.01 | 835,302 | +0.18(+1.32%) |
Oct 29, 2018 | 14.13 | 14.29 | 13.75 | 13.83 | 281,813 | -0.17(-1.25%) |
Oct 26, 2018 | 14.00 | 14.27 | 13.73 | 14.00 | 503,135 | -0.04(-0.31%) |
Oct 25, 2018 | 13.89 | 14.13 | 13.77 | 14.05 | 292,163 | +0.22(+1.58%) |
Oct 24, 2018 | 14.50 | 14.50 | 13.79 | 13.83 | 385,710 | -0.66(-4.57%) |
Oct 23, 2018 | 14.48 | 14.57 | 14.23 | 14.49 | 349,771 | -0.15(-1.01%) |
Oct 22, 2018 | 14.66 | 14.79 | 14.43 | 14.64 | 706,941 | -0.01(-0.06%) |
Oct 19, 2018 | 14.70 | 14.87 | 14.60 | 14.65 | 1,242,642 | -0.08(-0.53%) |
Oct 18, 2018 | 15.08 | 15.09 | 14.60 | 14.73 | 1,689,396 | -0.44(-2.93%) |
Oct 17, 2018 | 15.21 | 15.33 | 14.97 | 15.17 | 577,608 | -0.09(-0.57%) |
Oct 16, 2018 | 14.85 | 15.35 | 14.48 | 15.26 | 765,792 | +0.43(+2.88%) |
Oct 15, 2018 | 15.09 | 15.25 | 14.67 | 14.83 | 817,177 | -0.48(-3.13%) |
Oct 12, 2018 | 15.49 | 15.53 | 15.27 | 15.31 | 483,868 | -0.08(-0.51%) |
Oct 11, 2018 | 15.57 | 15.65 | 15.29 | 15.39 | 324,245 | -0.27(-1.73%) |
Oct 10, 2018 | 16.04 | 16.20 | 15.65 | 15.66 | 419,384 | -0.39(-2.44%) |
Oct 09, 2018 | 16.12 | 16.24 | 15.99 | 16.05 | 239,447 | -0.10(-0.65%) |
Oct 08, 2018 | 16.27 | 16.35 | 16.05 | 16.16 | 252,046 | -0.13(-0.80%) |
Oct 05, 2018 | 16.44 | 16.52 | 16.24 | 16.29 | 162,742 | -0.10(-0.64%) |
Oct 04, 2018 | 16.60 | 16.73 | 16.35 | 16.39 | 361,551 | -0.24(-1.47%) |
Oct 03, 2018 | 16.58 | 16.75 | 16.41 | 16.64 | 282,726 | +0.08(+0.47%) |
Oct 02, 2018 | 16.91 | 17.12 | 16.46 | 16.56 | 190,296 | -0.31(-1.86%) |
Oct 01, 2018 | 16.99 | 17.06 | 16.71 | 16.87 | 237,909 | -0.09(-0.51%) |
Sep 28, 2018 | 16.77 | 16.99 | 16.61 | 16.96 | 460,357 | +0.20(+1.20%) |
Sep 27, 2018 | 16.91 | 17.05 | 16.74 | 16.76 | 330,088 | -0.18(-1.07%) |
Sep 26, 2018 | 17.22 | 17.45 | 16.92 | 16.94 | 288,311 | -0.31(-1.80%) |
Sep 25, 2018 | 17.25 | 17.41 | 17.12 | 17.25 | 187,008 | +0.03(+0.20%) |
Sep 24, 2018 | 17.45 | 17.48 | 17.12 | 17.22 | 287,889 | -0.23(-1.34%) |
Sep 21, 2018 | 17.47 | 17.67 | 17.33 | 17.45 | 594,007 | +0.07(+0.40%) |
Sep 20, 2018 | 17.50 | 17.55 | 17.25 | 17.38 | 403,154 | -0.06(-0.35%) |
Sep 19, 2018 | 17.33 | 17.67 | 17.27 | 17.44 | 473,218 | +0.07(+0.40%) |
Sep 18, 2018 | 17.41 | 17.46 | 17.28 | 17.37 | 537,349 | +0.01(+0.05%) |
Sep 17, 2018 | 17.74 | 17.97 | 17.30 | 17.36 | 661,335 | -0.35(-2.00%) |
Sep 14, 2018 | 17.66 | 17.85 | 17.60 | 17.72 | 368,270 | +0.03(+0.20%) |
Sep 13, 2018 | 17.54 | 17.82 | 17.54 | 17.68 | 438,986 | +0.22(+1.23%) |
Sep 12, 2018 | 17.46 | 17.54 | 17.28 | 17.47 | 810,413 | -0.02(-0.10%) |
Sep 11, 2018 | 17.60 | 17.85 | 17.39 | 17.48 | 811,019 | -0.15(-0.83%) |
Sep 10, 2018 | 17.99 | 18.01 | 17.53 | 17.63 | 964,255 | -0.28(-1.54%) |
Sep 07, 2018 | 17.85 | 18.01 | 17.81 | 17.91 | 378,120 | -0.03(-0.19%) |
Sep 06, 2018 | 17.80 | 18.13 | 17.80 | 17.94 | 747,617 | -0.03(-0.19%) |
Sep 05, 2018 | 17.66 | 18.03 | 17.64 | 17.98 | 679,135 | +0.23(+1.31%) |
Sep 04, 2018 | 17.98 | 17.98 | 17.54 | 17.74 | 266,270 | -0.25(-1.39%) |
Aug 31, 2018 | 17.99 | 17.99 | 17.99 | 0 | -0.07(-0.38%) | |
Aug 30, 2018 | 18.24 | 18.29 | 17.87 | 18.06 | 225,156 | -0.21(-1.13%) |
Aug 29, 2018 | 17.75 | 18.53 | 17.73 | 18.27 | 1,017,879 | +0.54(+3.05%) |
Aug 28, 2018 | 17.76 | 17.77 | 17.51 | 17.73 | 378,068 | -0.02(-0.10%) |
Aug 27, 2018 | 17.93 | 18.05 | 17.70 | 17.74 | 424,250 | -0.18(-1.01%) |
Aug 24, 2018 | 18.24 | 18.37 | 17.87 | 17.93 | 339,244 | -0.34(-1.88%) |
Aug 23, 2018 | 18.78 | 18.83 | 18.26 | 18.27 | 273,695 | -0.53(-2.84%) |
Aug 22, 2018 | 18.76 | 18.90 | 18.73 | 18.80 | 418,576 | -0.03(-0.18%) |
Aug 21, 2018 | 18.91 | 19.16 | 18.75 | 18.84 | 570,023 | -0.09(-0.45%) |
Aug 20, 2018 | 19.21 | 19.66 | 18.84 | 18.92 | 480,999 | -0.41(-2.14%) |
Aug 17, 2018 | 18.93 | 19.51 | 18.93 | 19.34 | 617,336 | +0.39(+2.04%) |
Aug 16, 2018 | 18.73 | 19.11 | 18.73 | 18.95 | 1,079,189 | +0.39(+2.08%) |
Aug 15, 2018 | 19.70 | 19.74 | 18.23 | 18.56 | 2,158,021 | -1.17(-5.93%) |
Aug 14, 2018 | 21.59 | 21.68 | 19.71 | 19.73 | 2,383,459 | -1.96(-9.04%) |
Aug 13, 2018 | 21.64 | 21.80 | 21.57 | 21.69 | 407,402 | +0.05(+0.24%) |
Aug 10, 2018 | 21.73 | 21.82 | 21.62 | 21.64 | 537,466 | -0.15(-0.71%) |
Aug 09, 2018 | 21.83 | 21.94 | 21.62 | 21.80 | 339,271 | +0.03(+0.16%) |
Aug 08, 2018 | 21.55 | 21.86 | 21.55 | 21.76 | 762,264 | +0.25(+1.16%) |
Aug 07, 2018 | 21.78 | 21.85 | 21.42 | 21.51 | 201,023 | -0.31(-1.42%) |
Aug 06, 2018 | 21.80 | 21.85 | 21.62 | 21.82 | 221,971 | -0.01(-0.04%) |
Aug 03, 2018 | 21.98 | 22.02 | 21.73 | 21.83 | 207,406 | -0.11(-0.51%) |
Aug 02, 2018 | 21.83 | 22.05 | 21.79 | 21.94 | 123,382 | +0.01(+0.04%) |