Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.23 | 16.23 | 15.60 | 15.60 | 2,193,980 | -0.60(-3.70%) |
Oct 30, 2018 | 16.08 | 16.31 | 15.96 | 16.20 | 1,188,638 | +0.17(+1.08%) |
Oct 29, 2018 | 16.02 | 16.17 | 15.91 | 16.03 | 1,227,769 | +0.13(+0.85%) |
Oct 26, 2018 | 16.14 | 16.18 | 15.73 | 15.89 | 1,276,689 | -0.23(-1.42%) |
Oct 25, 2018 | 16.03 | 16.21 | 15.78 | 16.12 | 1,638,849 | +0.04(+0.28%) |
Oct 24, 2018 | 15.78 | 16.19 | 15.77 | 16.08 | 1,327,845 | +0.31(+1.95%) |
Oct 23, 2018 | 15.54 | 15.90 | 15.54 | 15.77 | 1,017,640 | +0.15(+0.97%) |
Oct 22, 2018 | 15.93 | 16.05 | 15.62 | 15.62 | 1,058,946 | -0.25(-1.55%) |
Oct 19, 2018 | 15.74 | 15.89 | 15.68 | 15.86 | 1,003,635 | +0.12(+0.78%) |
Oct 18, 2018 | 15.70 | 15.75 | 15.61 | 15.74 | 1,697,596 | +0.01(+0.04%) |
Oct 17, 2018 | 15.73 | 15.89 | 15.58 | 15.73 | 1,472,171 | +0.00(+0.00%) |
Oct 16, 2018 | 15.34 | 15.80 | 15.22 | 15.73 | 1,758,005 | +0.45(+2.93%) |
Oct 15, 2018 | 15.12 | 15.38 | 15.11 | 15.29 | 1,788,336 | +0.11(+0.74%) |
Oct 12, 2018 | 15.34 | 15.43 | 15.12 | 15.18 | 2,100,670 | -0.13(-0.88%) |
Oct 11, 2018 | 16.07 | 16.07 | 15.27 | 15.31 | 2,330,260 | -0.75(-4.67%) |
Oct 10, 2018 | 16.01 | 16.28 | 15.98 | 16.06 | 1,544,293 | -0.01(-0.03%) |
Oct 09, 2018 | 15.98 | 16.14 | 15.89 | 16.07 | 2,243,544 | +0.11(+0.67%) |
Oct 08, 2018 | 15.58 | 16.02 | 15.58 | 15.96 | 1,068,161 | +0.40(+2.56%) |
Oct 05, 2018 | 15.46 | 15.72 | 15.46 | 15.56 | 1,032,923 | +0.12(+0.80%) |
Oct 04, 2018 | 15.40 | 15.54 | 15.19 | 15.44 | 1,854,113 | -0.08(-0.54%) |
Oct 03, 2018 | 15.93 | 16.00 | 15.46 | 15.52 | 1,614,009 | -0.39(-2.46%) |
Oct 02, 2018 | 16.09 | 16.18 | 15.91 | 15.91 | 1,821,340 | -0.20(-1.22%) |
Oct 01, 2018 | 16.41 | 16.42 | 16.10 | 16.11 | 1,489,388 | -0.27(-1.67%) |
Sep 28, 2018 | 16.02 | 16.38 | 16.02 | 16.38 | 2,214,427 | +0.37(+2.31%) |
Sep 27, 2018 | 16.03 | 16.21 | 15.99 | 16.02 | 1,049,997 | +0.04(+0.25%) |
Sep 26, 2018 | 16.24 | 16.27 | 15.95 | 15.98 | 1,090,086 | -0.25(-1.55%) |
Sep 25, 2018 | 16.25 | 16.36 | 16.17 | 16.23 | 915,053 | +0.00(+0.00%) |
Sep 24, 2018 | 16.50 | 16.51 | 16.11 | 16.23 | 918,508 | -0.30(-1.83%) |
Sep 21, 2018 | 16.56 | 16.73 | 16.51 | 16.53 | 1,851,190 | -0.07(-0.44%) |
Sep 20, 2018 | 16.47 | 16.60 | 16.36 | 16.60 | 868,602 | +0.15(+0.88%) |
Sep 19, 2018 | 16.81 | 16.81 | 16.41 | 16.46 | 801,549 | -0.34(-2.03%) |
Sep 18, 2018 | 16.86 | 16.88 | 16.68 | 16.80 | 1,678,498 | -0.06(-0.37%) |
Sep 17, 2018 | 16.73 | 16.87 | 16.69 | 16.86 | 895,082 | +0.11(+0.67%) |
Sep 14, 2018 | 16.96 | 17.04 | 16.71 | 16.75 | 1,293,654 | -0.27(-1.58%) |
Sep 13, 2018 | 16.98 | 17.08 | 16.89 | 17.02 | 913,289 | +0.10(+0.56%) |
Sep 12, 2018 | 16.86 | 16.93 | 16.78 | 16.92 | 1,233,018 | +0.08(+0.50%) |
Sep 11, 2018 | 16.81 | 16.92 | 16.74 | 16.84 | 1,335,766 | -0.04(-0.23%) |
Sep 10, 2018 | 16.91 | 17.03 | 16.80 | 16.88 | 1,409,733 | +0.06(+0.33%) |
Sep 07, 2018 | 17.10 | 17.10 | 16.75 | 16.82 | 1,079,890 | -0.36(-2.09%) |
Sep 06, 2018 | 17.15 | 17.21 | 17.09 | 17.18 | 773,897 | +0.08(+0.49%) |
Sep 05, 2018 | 16.94 | 17.17 | 16.92 | 17.10 | 991,615 | +0.11(+0.66%) |
Sep 04, 2018 | 17.29 | 17.36 | 16.96 | 16.98 | 833,885 | -0.35(-2.04%) |
Aug 31, 2018 | 17.34 | 17.34 | 17.34 | 0 | +0.04(+0.26%) | |
Aug 30, 2018 | 17.43 | 17.44 | 17.25 | 17.29 | 710,672 | -0.08(-0.45%) |
Aug 29, 2018 | 17.36 | 17.43 | 17.32 | 17.37 | 718,235 | +0.04(+0.23%) |
Aug 28, 2018 | 17.13 | 17.33 | 17.04 | 17.33 | 1,008,439 | +0.21(+1.21%) |
Aug 27, 2018 | 17.24 | 17.24 | 17.04 | 17.12 | 934,324 | -0.08(-0.46%) |
Aug 24, 2018 | 17.15 | 17.26 | 17.10 | 17.20 | 783,621 | -0.01(-0.03%) |
Aug 23, 2018 | 17.29 | 17.31 | 17.20 | 17.21 | 941,324 | +0.00(+0.00%) |
Aug 22, 2018 | 17.25 | 17.30 | 17.07 | 17.21 | 1,002,417 | -0.07(-0.39%) |
Aug 21, 2018 | 17.14 | 17.33 | 17.07 | 17.27 | 899,850 | +0.07(+0.42%) |
Aug 20, 2018 | 17.34 | 17.50 | 17.20 | 17.20 | 1,612,353 | -0.04(-0.23%) |
Aug 17, 2018 | 17.02 | 17.31 | 17.01 | 17.24 | 1,915,122 | +0.23(+1.35%) |
Aug 16, 2018 | 16.98 | 17.08 | 16.61 | 17.01 | 3,292,454 | -0.30(-1.75%) |
Aug 15, 2018 | 16.99 | 17.36 | 16.96 | 17.31 | 1,729,111 | +0.34(+2.01%) |
Aug 14, 2018 | 16.73 | 17.02 | 16.73 | 16.97 | 893,743 | +0.27(+1.61%) |
Aug 13, 2018 | 16.66 | 16.77 | 16.42 | 16.70 | 1,262,713 | +0.02(+0.13%) |
Aug 10, 2018 | 16.89 | 16.95 | 16.68 | 16.68 | 884,938 | -0.25(-1.47%) |
Aug 09, 2018 | 16.94 | 17.03 | 16.90 | 16.93 | 760,255 | +0.06(+0.33%) |
Aug 08, 2018 | 17.17 | 17.26 | 16.87 | 16.88 | 1,231,594 | -0.30(-1.77%) |
Aug 07, 2018 | 17.13 | 17.20 | 16.97 | 17.18 | 1,037,065 | +0.07(+0.39%) |
Aug 06, 2018 | 16.99 | 17.22 | 16.96 | 17.11 | 1,645,185 | +0.16(+0.95%) |
Aug 03, 2018 | 16.60 | 17.02 | 16.60 | 16.95 | 1,219,361 | +0.36(+2.17%) |
Aug 02, 2018 | 16.46 | 16.61 | 16.43 | 16.59 | 1,107,005 | +0.08(+0.50%) |