Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.88 | 15.00 | 14.70 | 14.73 | 798,480 | -0.04(-0.28%) |
Oct 30, 2018 | 14.46 | 14.79 | 14.35 | 14.77 | 933,428 | +0.31(+2.17%) |
Oct 29, 2018 | 14.18 | 14.62 | 14.09 | 14.46 | 994,772 | +0.43(+3.06%) |
Oct 26, 2018 | 14.02 | 14.20 | 13.79 | 14.03 | 961,328 | -0.07(-0.53%) |
Oct 25, 2018 | 13.82 | 14.21 | 13.80 | 14.10 | 1,118,813 | +0.38(+2.77%) |
Oct 24, 2018 | 14.48 | 14.52 | 13.71 | 13.72 | 1,212,003 | -0.75(-5.19%) |
Oct 23, 2018 | 14.74 | 14.85 | 14.37 | 14.47 | 1,836,243 | -0.49(-3.25%) |
Oct 22, 2018 | 14.86 | 15.49 | 14.83 | 14.96 | 1,600,967 | -0.51(-3.31%) |
Oct 19, 2018 | 15.57 | 15.78 | 15.43 | 15.47 | 777,473 | -0.23(-1.47%) |
Oct 18, 2018 | 15.88 | 16.05 | 15.69 | 15.70 | 1,012,004 | -0.23(-1.45%) |
Oct 17, 2018 | 15.67 | 15.97 | 15.46 | 15.93 | 977,793 | +0.25(+1.58%) |
Oct 16, 2018 | 15.61 | 15.73 | 15.22 | 15.69 | 931,867 | +0.20(+1.28%) |
Oct 15, 2018 | 15.41 | 15.57 | 15.33 | 15.49 | 1,260,700 | +0.05(+0.32%) |
Oct 12, 2018 | 16.04 | 16.04 | 15.05 | 15.44 | 1,473,746 | -0.39(-2.45%) |
Oct 11, 2018 | 16.38 | 16.39 | 15.81 | 15.83 | 966,531 | -0.60(-3.67%) |
Oct 10, 2018 | 16.68 | 16.89 | 16.41 | 16.43 | 1,709,200 | -0.23(-1.39%) |
Oct 09, 2018 | 16.60 | 16.72 | 16.54 | 16.66 | 869,361 | -0.01(-0.05%) |
Oct 08, 2018 | 16.44 | 16.72 | 16.30 | 16.67 | 693,952 | +0.26(+1.56%) |
Oct 05, 2018 | 16.58 | 16.61 | 16.31 | 16.41 | 893,216 | -0.11(-0.65%) |
Oct 04, 2018 | 16.34 | 16.63 | 16.30 | 16.52 | 1,422,265 | +0.15(+0.91%) |
Oct 03, 2018 | 15.96 | 16.51 | 15.94 | 16.37 | 1,291,787 | +0.49(+3.06%) |
Oct 02, 2018 | 15.76 | 15.92 | 15.69 | 15.88 | 1,189,644 | +0.10(+0.63%) |
Oct 01, 2018 | 16.00 | 16.07 | 15.70 | 15.78 | 1,090,304 | -0.14(-0.88%) |
Sep 28, 2018 | 15.84 | 16.05 | 15.84 | 15.92 | 696,878 | +0.04(+0.26%) |
Sep 27, 2018 | 16.09 | 16.11 | 15.88 | 15.88 | 763,525 | -0.12(-0.77%) |
Sep 26, 2018 | 16.34 | 16.34 | 16.01 | 16.01 | 929,237 | -0.29(-1.77%) |
Sep 25, 2018 | 16.46 | 16.50 | 16.21 | 16.30 | 810,594 | -0.08(-0.50%) |
Sep 24, 2018 | 16.67 | 16.67 | 16.30 | 16.38 | 900,211 | -0.29(-1.73%) |
Sep 21, 2018 | 16.87 | 17.02 | 16.67 | 16.67 | 4,631,878 | -0.29(-1.70%) |
Sep 20, 2018 | 16.83 | 17.00 | 16.81 | 16.96 | 1,153,925 | +0.21(+1.23%) |
Sep 19, 2018 | 16.71 | 17.04 | 16.50 | 16.75 | 2,255,479 | +0.00(+0.00%) |
Sep 18, 2018 | 16.79 | 16.91 | 16.63 | 16.75 | 1,078,599 | -0.04(-0.25%) |
Sep 17, 2018 | 16.96 | 17.00 | 16.58 | 16.79 | 937,026 | -0.12(-0.73%) |
Sep 14, 2018 | 16.71 | 17.02 | 16.58 | 16.91 | 1,098,765 | +0.25(+1.48%) |
Sep 13, 2018 | 17.00 | 17.04 | 16.63 | 16.67 | 832,481 | -0.29(-1.70%) |
Sep 12, 2018 | 17.08 | 17.08 | 16.77 | 16.96 | 836,580 | -0.12(-0.72%) |
Sep 11, 2018 | 17.04 | 17.24 | 17.00 | 17.08 | 742,161 | +0.00(+0.00%) |
Sep 10, 2018 | 17.00 | 17.29 | 16.87 | 17.08 | 1,434,158 | +0.12(+0.73%) |
Sep 07, 2018 | 16.87 | 17.00 | 16.71 | 16.96 | 885,338 | +0.08(+0.49%) |
Sep 06, 2018 | 16.75 | 16.96 | 16.71 | 16.87 | 1,149,826 | +0.12(+0.74%) |
Sep 05, 2018 | 16.83 | 16.87 | 16.67 | 16.75 | 785,541 | -0.08(-0.49%) |
Sep 04, 2018 | 16.71 | 16.91 | 16.64 | 16.83 | 1,267,202 | +0.08(+0.49%) |
Aug 31, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.27(+1.65%) | |
Aug 30, 2018 | 16.35 | 16.60 | 16.29 | 16.48 | 1,032,017 | +0.16(+1.00%) |
Aug 29, 2018 | 16.27 | 16.35 | 16.13 | 16.31 | 490,515 | +0.08(+0.51%) |
Aug 28, 2018 | 16.40 | 16.40 | 16.17 | 16.23 | 589,182 | -0.12(-0.75%) |
Aug 27, 2018 | 16.56 | 16.64 | 16.31 | 16.35 | 877,162 | -0.12(-0.75%) |
Aug 24, 2018 | 16.56 | 16.64 | 16.44 | 16.48 | 672,992 | -0.04(-0.25%) |
Aug 23, 2018 | 16.60 | 16.60 | 16.40 | 16.52 | 683,687 | -0.04(-0.25%) |
Aug 22, 2018 | 16.60 | 16.64 | 16.42 | 16.56 | 826,916 | -0.08(-0.49%) |
Aug 21, 2018 | 16.31 | 16.68 | 16.27 | 16.64 | 1,099,841 | +0.37(+2.27%) |
Aug 20, 2018 | 16.23 | 16.31 | 16.13 | 16.27 | 642,183 | +0.08(+0.51%) |
Aug 17, 2018 | 16.11 | 16.25 | 16.11 | 16.19 | 902,446 | +0.04(+0.25%) |
Aug 16, 2018 | 15.90 | 16.23 | 15.90 | 16.15 | 637,687 | +0.29(+1.81%) |
Aug 15, 2018 | 16.03 | 16.13 | 15.84 | 15.86 | 694,908 | -0.20(-1.28%) |
Aug 14, 2018 | 15.90 | 16.22 | 15.90 | 16.07 | 896,398 | +0.20(+1.29%) |
Aug 13, 2018 | 15.82 | 16.07 | 15.82 | 15.86 | 1,145,192 | +0.00(+0.00%) |
Aug 10, 2018 | 15.82 | 16.01 | 15.78 | 15.86 | 556,496 | -0.04(-0.26%) |
Aug 09, 2018 | 16.03 | 16.07 | 15.86 | 15.90 | 527,875 | -0.12(-0.77%) |
Aug 08, 2018 | 15.99 | 16.05 | 15.80 | 16.03 | 513,617 | +0.08(+0.51%) |
Aug 07, 2018 | 15.90 | 16.07 | 15.86 | 15.94 | 457,301 | +0.04(+0.26%) |
Aug 06, 2018 | 15.94 | 15.94 | 15.78 | 15.90 | 448,141 | +0.00(+0.00%) |
Aug 03, 2018 | 16.15 | 16.19 | 15.82 | 15.90 | 703,976 | -0.20(-1.27%) |
Aug 02, 2018 | 16.07 | 16.23 | 15.94 | 16.11 | 876,668 | +0.00(+0.00%) |