Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.85 | 15.20 | 14.76 | 14.98 | 183,395 | -0.02(-0.13%) |
Oct 30, 2018 | 14.73 | 15.31 | 14.65 | 15.00 | 129,083 | +0.23(+1.56%) |
Oct 29, 2018 | 15.68 | 15.68 | 14.56 | 14.77 | 162,289 | -0.72(-4.65%) |
Oct 26, 2018 | 15.53 | 15.86 | 15.34 | 15.49 | 188,000 | -0.29(-1.84%) |
Oct 25, 2018 | 15.26 | 16.04 | 15.26 | 15.78 | 375,827 | +0.63(+4.16%) |
Oct 24, 2018 | 15.81 | 16.22 | 15.13 | 15.15 | 224,407 | -0.66(-4.17%) |
Oct 23, 2018 | 15.44 | 16.21 | 15.07 | 15.81 | 148,984 | +0.13(+0.83%) |
Oct 22, 2018 | 15.63 | 15.98 | 15.25 | 15.68 | 131,102 | +0.07(+0.45%) |
Oct 19, 2018 | 15.47 | 16.09 | 15.44 | 15.61 | 155,100 | +0.13(+0.84%) |
Oct 18, 2018 | 15.52 | 15.78 | 14.78 | 15.48 | 134,674 | -0.10(-0.64%) |
Oct 17, 2018 | 15.81 | 15.87 | 15.02 | 15.58 | 161,888 | -0.33(-2.07%) |
Oct 16, 2018 | 15.07 | 16.02 | 14.87 | 15.91 | 207,787 | +0.93(+6.21%) |
Oct 15, 2018 | 15.00 | 15.18 | 14.32 | 14.98 | 185,454 | -0.07(-0.47%) |
Oct 12, 2018 | 16.29 | 16.56 | 14.68 | 15.05 | 257,200 | -1.00(-6.23%) |
Oct 11, 2018 | 16.75 | 17.19 | 15.99 | 16.05 | 207,041 | -0.75(-4.46%) |
Oct 10, 2018 | 17.10 | 17.33 | 16.72 | 16.80 | 270,924 | -0.36(-2.10%) |
Oct 09, 2018 | 17.02 | 17.38 | 17.00 | 17.16 | 118,407 | +0.07(+0.41%) |
Oct 08, 2018 | 17.09 | 17.27 | 16.85 | 17.09 | 156,872 | -0.03(-0.18%) |
Oct 05, 2018 | 17.07 | 17.35 | 16.78 | 17.12 | 194,900 | +0.02(+0.12%) |
Oct 04, 2018 | 16.91 | 17.14 | 16.85 | 17.10 | 226,439 | +0.04(+0.23%) |
Oct 03, 2018 | 16.91 | 17.07 | 16.65 | 17.06 | 221,554 | +0.17(+1.01%) |
Oct 02, 2018 | 17.03 | 17.23 | 16.71 | 16.89 | 152,402 | -0.15(-0.88%) |
Oct 01, 2018 | 16.84 | 17.29 | 16.75 | 17.04 | 335,767 | +0.44(+2.65%) |
Sep 28, 2018 | 16.50 | 16.75 | 16.45 | 16.60 | 300,100 | +0.15(+0.91%) |
Sep 27, 2018 | 16.40 | 17.00 | 16.35 | 16.45 | 173,391 | +0.05(+0.30%) |
Sep 26, 2018 | 16.55 | 17.10 | 16.18 | 16.40 | 165,038 | -0.10(-0.61%) |
Sep 25, 2018 | 17.20 | 17.50 | 16.45 | 16.50 | 106,576 | -0.60(-3.51%) |
Sep 24, 2018 | 17.20 | 17.50 | 16.90 | 17.10 | 157,858 | -0.20(-1.16%) |
Sep 21, 2018 | 17.00 | 17.85 | 16.95 | 17.30 | 524,200 | +0.30(+1.76%) |
Sep 20, 2018 | 17.50 | 17.70 | 16.90 | 17.00 | 115,939 | -0.45(-2.58%) |
Sep 19, 2018 | 17.20 | 17.55 | 17.05 | 17.45 | 74,805 | +0.22(+1.31%) |
Sep 18, 2018 | 17.15 | 17.55 | 17.05 | 17.23 | 83,402 | +0.18(+1.03%) |
Sep 17, 2018 | 17.00 | 17.85 | 16.40 | 17.05 | 164,774 | +0.05(+0.29%) |
Sep 14, 2018 | 17.35 | 17.35 | 16.85 | 17.00 | 143,000 | +0.25(+1.49%) |
Sep 13, 2018 | 16.55 | 16.80 | 16.35 | 16.75 | 162,410 | +0.25(+1.52%) |
Sep 12, 2018 | 16.10 | 16.62 | 15.60 | 16.50 | 159,740 | +0.35(+2.17%) |
Sep 11, 2018 | 16.05 | 16.50 | 16.00 | 16.15 | 62,932 | +0.10(+0.62%) |
Sep 10, 2018 | 15.90 | 16.20 | 15.75 | 16.05 | 76,953 | +0.20(+1.26%) |
Sep 07, 2018 | 15.80 | 16.20 | 15.65 | 15.85 | 78,900 | +0.00(+0.00%) |
Sep 06, 2018 | 16.50 | 16.80 | 15.80 | 15.85 | 113,652 | -0.65(-3.94%) |
Sep 05, 2018 | 16.45 | 16.80 | 16.20 | 16.50 | 113,801 | +0.10(+0.61%) |
Sep 04, 2018 | 16.95 | 17.40 | 16.27 | 16.40 | 145,495 | -0.70(-4.09%) |
Aug 31, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.75(+4.59%) | |
Aug 30, 2018 | 16.60 | 16.90 | 16.25 | 16.35 | 145,270 | -0.25(-1.51%) |
Aug 29, 2018 | 16.60 | 17.10 | 16.45 | 16.60 | 108,766 | +0.20(+1.22%) |
Aug 28, 2018 | 16.10 | 16.50 | 15.90 | 16.40 | 83,876 | +0.35(+2.18%) |
Aug 27, 2018 | 15.65 | 16.15 | 15.65 | 16.05 | 177,679 | +0.40(+2.56%) |
Aug 24, 2018 | 15.30 | 15.65 | 15.30 | 15.65 | 46,500 | +0.30(+1.95%) |
Aug 23, 2018 | 15.55 | 15.65 | 15.25 | 15.35 | 67,747 | -0.15(-0.97%) |
Aug 22, 2018 | 15.35 | 15.80 | 15.20 | 15.50 | 81,565 | +0.10(+0.65%) |
Aug 21, 2018 | 14.95 | 15.45 | 14.95 | 15.40 | 93,037 | +0.50(+3.36%) |
Aug 20, 2018 | 15.10 | 15.25 | 14.82 | 14.90 | 80,939 | -0.25(-1.65%) |
Aug 17, 2018 | 15.10 | 15.25 | 14.85 | 15.15 | 130,200 | +0.00(+0.00%) |
Aug 16, 2018 | 15.30 | 15.60 | 15.05 | 15.15 | 149,364 | -0.05(-0.33%) |
Aug 15, 2018 | 15.35 | 15.85 | 15.05 | 15.20 | 127,713 | -0.20(-1.30%) |
Aug 14, 2018 | 15.15 | 16.10 | 15.15 | 15.40 | 145,688 | +0.25(+1.65%) |
Aug 13, 2018 | 15.05 | 15.52 | 14.65 | 15.15 | 319,042 | +0.20(+1.34%) |
Aug 10, 2018 | 15.00 | 15.43 | 14.90 | 14.95 | 99,500 | -0.05(-0.33%) |
Aug 09, 2018 | 14.50 | 15.15 | 14.20 | 15.00 | 205,625 | +0.80(+5.63%) |
Aug 08, 2018 | 14.50 | 14.50 | 13.95 | 14.20 | 90,567 | -0.30(-2.07%) |
Aug 07, 2018 | 14.40 | 14.70 | 14.38 | 14.50 | 115,766 | +0.10(+0.69%) |
Aug 06, 2018 | 14.10 | 14.90 | 14.10 | 14.40 | 216,555 | +0.25(+1.77%) |
Aug 03, 2018 | 14.55 | 14.55 | 13.90 | 14.15 | 113,600 | -0.35(-2.41%) |
Aug 02, 2018 | 14.85 | 14.85 | 14.30 | 14.50 | 190,701 | -0.35(-2.36%) |