Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.78 | 15.92 | 15.72 | 15.74 | 34,290 | +0.21(+1.38%) |
Oct 30, 2018 | 15.10 | 15.54 | 15.10 | 15.53 | 50,841 | +0.46(+3.05%) |
Oct 29, 2018 | 15.50 | 15.50 | 14.96 | 15.06 | 171,732 | +0.17(+1.14%) |
Oct 26, 2018 | 14.72 | 15.04 | 14.60 | 14.89 | 428,800 | -0.22(-1.46%) |
Oct 25, 2018 | 15.16 | 15.23 | 15.01 | 15.12 | 55,094 | +0.54(+3.74%) |
Oct 24, 2018 | 15.00 | 15.00 | 14.57 | 14.57 | 34,480 | -0.47(-3.12%) |
Oct 23, 2018 | 14.70 | 15.09 | 14.64 | 15.04 | 213,692 | -0.03(-0.20%) |
Oct 22, 2018 | 15.30 | 15.30 | 15.03 | 15.07 | 39,093 | -0.09(-0.63%) |
Oct 19, 2018 | 14.99 | 15.29 | 14.99 | 15.16 | 49,900 | -0.49(-3.13%) |
Oct 18, 2018 | 15.82 | 15.86 | 15.55 | 15.65 | 60,088 | -0.40(-2.46%) |
Oct 17, 2018 | 16.17 | 16.18 | 15.97 | 16.05 | 43,483 | -0.17(-1.05%) |
Oct 16, 2018 | 16.18 | 16.26 | 16.11 | 16.22 | 96,001 | +0.56(+3.58%) |
Oct 15, 2018 | 15.71 | 15.76 | 15.62 | 15.66 | 130,078 | -0.26(-1.63%) |
Oct 12, 2018 | 15.93 | 15.99 | 15.72 | 15.92 | 52,600 | +0.04(+0.22%) |
Oct 11, 2018 | 15.91 | 15.96 | 15.61 | 15.88 | 39,682 | +0.02(+0.09%) |
Oct 10, 2018 | 16.41 | 16.41 | 15.86 | 15.87 | 28,971 | -1.06(-6.29%) |
Oct 09, 2018 | 16.78 | 16.99 | 16.78 | 16.93 | 42,632 | +0.00(+0.00%) |
Oct 08, 2018 | 16.79 | 16.94 | 16.77 | 16.93 | 23,251 | +0.06(+0.39%) |
Oct 05, 2018 | 17.01 | 17.06 | 16.76 | 16.87 | 18,300 | -0.40(-2.32%) |
Oct 04, 2018 | 17.37 | 17.37 | 17.18 | 17.27 | 18,148 | -0.32(-1.82%) |
Oct 03, 2018 | 17.59 | 17.67 | 17.55 | 17.59 | 14,777 | +0.09(+0.51%) |
Oct 02, 2018 | 17.31 | 17.54 | 17.31 | 17.50 | 21,211 | -0.14(-0.79%) |
Oct 01, 2018 | 17.59 | 17.71 | 17.58 | 17.64 | 9,063 | -0.11(-0.59%) |
Sep 28, 2018 | 17.80 | 17.83 | 17.72 | 17.75 | 11,400 | -0.38(-2.07%) |
Sep 27, 2018 | 18.21 | 18.28 | 18.10 | 18.12 | 11,812 | +0.14(+0.81%) |
Sep 26, 2018 | 17.95 | 18.02 | 17.95 | 17.98 | 18,697 | +0.01(+0.03%) |
Sep 25, 2018 | 18.00 | 18.06 | 17.95 | 17.97 | 15,356 | -0.12(-0.69%) |
Sep 24, 2018 | 18.15 | 18.16 | 18.09 | 18.09 | 6,404 | -0.14(-0.79%) |
Sep 21, 2018 | 18.24 | 18.30 | 18.21 | 18.24 | 8,800 | +0.04(+0.22%) |
Sep 20, 2018 | 18.09 | 18.20 | 18.05 | 18.20 | 25,781 | +0.64(+3.64%) |
Sep 19, 2018 | 17.56 | 17.60 | 17.47 | 17.56 | 117,050 | +0.29(+1.65%) |
Sep 18, 2018 | 17.21 | 17.28 | 17.15 | 17.27 | 35,019 | -0.18(-1.03%) |
Sep 17, 2018 | 17.48 | 17.53 | 17.45 | 17.45 | 11,129 | +0.17(+0.98%) |
Sep 14, 2018 | 17.30 | 17.38 | 17.22 | 17.29 | 13,100 | -0.05(-0.29%) |
Sep 13, 2018 | 17.54 | 17.54 | 17.30 | 17.34 | 15,240 | +0.20(+1.14%) |
Sep 12, 2018 | 17.11 | 17.27 | 17.06 | 17.14 | 18,421 | +0.14(+0.82%) |
Sep 11, 2018 | 16.82 | 17.00 | 16.82 | 17.00 | 37,709 | +0.05(+0.27%) |
Sep 10, 2018 | 17.03 | 17.07 | 16.94 | 16.95 | 28,880 | +0.18(+1.10%) |
Sep 07, 2018 | 16.67 | 16.79 | 16.61 | 16.77 | 36,700 | -0.02(-0.12%) |
Sep 06, 2018 | 16.94 | 16.97 | 16.70 | 16.79 | 29,017 | -0.34(-1.96%) |
Sep 05, 2018 | 17.26 | 17.26 | 17.08 | 17.12 | 15,930 | -0.24(-1.38%) |
Sep 04, 2018 | 17.27 | 17.37 | 17.27 | 17.36 | 9,846 | -0.24(-1.34%) |
Aug 31, 2018 | 17.60 | 17.60 | 17.60 | 0 | -0.53(-2.92%) | |
Aug 30, 2018 | 18.17 | 18.20 | 18.03 | 18.13 | 12,906 | +0.36(+2.03%) |
Aug 29, 2018 | 17.64 | 17.77 | 17.64 | 17.77 | 14,685 | +0.04(+0.25%) |
Aug 28, 2018 | 17.75 | 17.78 | 17.68 | 17.73 | 17,827 | +0.01(+0.03%) |
Aug 27, 2018 | 17.35 | 17.73 | 17.35 | 17.72 | 9,952 | +0.51(+2.96%) |
Aug 24, 2018 | 17.00 | 17.22 | 17.00 | 17.21 | 10,400 | +0.08(+0.47%) |
Aug 23, 2018 | 17.21 | 17.27 | 17.08 | 17.13 | 72,692 | -0.51(-2.89%) |
Aug 22, 2018 | 17.63 | 17.65 | 17.58 | 17.64 | 21,668 | -0.01(-0.06%) |
Aug 21, 2018 | 17.60 | 17.71 | 17.53 | 17.65 | 37,139 | +0.37(+2.14%) |
Aug 20, 2018 | 17.25 | 17.29 | 17.23 | 17.28 | 19,621 | +0.09(+0.52%) |
Aug 17, 2018 | 16.92 | 17.22 | 16.91 | 17.19 | 17,100 | +0.48(+2.87%) |
Aug 16, 2018 | 16.76 | 16.80 | 16.69 | 16.71 | 22,417 | +0.07(+0.42%) |
Aug 15, 2018 | 16.61 | 16.70 | 16.53 | 16.64 | 19,221 | -0.87(-4.97%) |
Aug 14, 2018 | 17.59 | 17.59 | 17.47 | 17.51 | 27,818 | -0.02(-0.11%) |
Aug 13, 2018 | 17.54 | 17.65 | 17.49 | 17.53 | 25,187 | -0.12(-0.71%) |
Aug 10, 2018 | 17.63 | 17.71 | 17.55 | 17.66 | 17,900 | -0.30(-1.70%) |
Aug 09, 2018 | 18.01 | 18.02 | 17.95 | 17.96 | 28,531 | -0.08(-0.44%) |
Aug 08, 2018 | 18.02 | 18.07 | 17.99 | 18.04 | 10,104 | +0.05(+0.28%) |
Aug 07, 2018 | 18.00 | 18.06 | 17.99 | 17.99 | 18,024 | +0.32(+1.84%) |
Aug 06, 2018 | 17.62 | 17.73 | 17.61 | 17.66 | 8,749 | -0.16(-0.93%) |
Aug 03, 2018 | 17.81 | 17.86 | 17.78 | 17.83 | 10,500 | -0.01(-0.03%) |
Aug 02, 2018 | 17.75 | 17.85 | 17.75 | 17.84 | 10,479 | -0.38(-2.11%) |