Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.37 | 15.03 | 14.25 | 14.84 | 1,046,547 | +0.64(+4.51%) |
Oct 30, 2018 | 14.15 | 14.28 | 14.00 | 14.20 | 652,761 | -0.01(-0.07%) |
Oct 29, 2018 | 14.86 | 14.92 | 13.98 | 14.21 | 572,715 | -0.45(-3.07%) |
Oct 26, 2018 | 14.82 | 14.94 | 14.20 | 14.66 | 684,400 | -0.17(-1.15%) |
Oct 25, 2018 | 14.47 | 15.00 | 14.27 | 14.83 | 712,884 | +0.43(+2.99%) |
Oct 24, 2018 | 15.03 | 15.11 | 14.39 | 14.40 | 661,696 | -0.68(-4.51%) |
Oct 23, 2018 | 14.99 | 15.26 | 14.81 | 15.08 | 739,200 | -0.12(-0.79%) |
Oct 22, 2018 | 15.45 | 15.97 | 15.15 | 15.20 | 934,959 | -0.32(-2.06%) |
Oct 19, 2018 | 15.95 | 16.19 | 15.49 | 15.52 | 990,400 | -0.48(-3.00%) |
Oct 18, 2018 | 16.36 | 16.52 | 15.93 | 16.00 | 647,833 | -0.44(-2.68%) |
Oct 17, 2018 | 16.57 | 16.65 | 16.31 | 16.44 | 733,483 | -0.18(-1.08%) |
Oct 16, 2018 | 16.38 | 16.66 | 16.29 | 16.62 | 1,223,290 | +0.34(+2.09%) |
Oct 15, 2018 | 16.60 | 16.75 | 16.26 | 16.28 | 1,006,820 | -0.31(-1.87%) |
Oct 12, 2018 | 17.15 | 17.32 | 16.52 | 16.59 | 1,102,000 | -0.41(-2.41%) |
Oct 11, 2018 | 17.07 | 17.30 | 16.95 | 17.00 | 652,505 | -0.19(-1.11%) |
Oct 10, 2018 | 17.59 | 17.67 | 17.18 | 17.19 | 671,099 | -0.42(-2.39%) |
Oct 09, 2018 | 17.77 | 17.86 | 17.61 | 17.61 | 470,772 | -0.14(-0.79%) |
Oct 08, 2018 | 17.76 | 17.96 | 17.68 | 17.75 | 821,251 | -0.07(-0.39%) |
Oct 05, 2018 | 17.79 | 17.86 | 17.66 | 17.82 | 463,800 | +0.12(+0.68%) |
Oct 04, 2018 | 17.74 | 17.85 | 17.54 | 17.70 | 496,735 | -0.10(-0.56%) |
Oct 03, 2018 | 17.95 | 17.95 | 17.61 | 17.80 | 417,687 | +0.00(+0.00%) |
Oct 02, 2018 | 18.05 | 18.05 | 17.73 | 17.80 | 891,391 | -0.14(-0.78%) |
Oct 01, 2018 | 17.65 | 18.19 | 17.60 | 17.94 | 2,648,126 | +0.79(+4.61%) |
Sep 28, 2018 | 17.15 | 17.35 | 17.00 | 17.15 | 1,107,200 | +0.00(+0.00%) |
Sep 27, 2018 | 17.20 | 17.30 | 17.00 | 17.15 | 442,398 | +0.00(+0.00%) |
Sep 26, 2018 | 16.95 | 17.20 | 16.85 | 17.15 | 325,131 | +0.10(+0.59%) |
Sep 25, 2018 | 16.95 | 17.15 | 16.70 | 17.05 | 161,238 | +0.20(+1.19%) |
Sep 24, 2018 | 17.20 | 17.20 | 16.80 | 16.85 | 371,286 | -0.30(-1.75%) |
Sep 21, 2018 | 17.05 | 17.18 | 16.90 | 17.15 | 313,400 | +0.05(+0.29%) |
Sep 20, 2018 | 16.80 | 17.20 | 16.50 | 17.10 | 252,199 | +0.20(+1.18%) |
Sep 19, 2018 | 17.10 | 17.10 | 16.75 | 16.90 | 380,864 | -0.15(-0.88%) |
Sep 18, 2018 | 17.00 | 17.25 | 16.90 | 17.05 | 462,706 | +0.10(+0.59%) |
Sep 17, 2018 | 17.15 | 17.25 | 16.90 | 16.95 | 127,277 | -0.25(-1.45%) |
Sep 14, 2018 | 17.05 | 17.25 | 16.90 | 17.20 | 457,200 | +0.10(+0.58%) |
Sep 13, 2018 | 17.25 | 17.30 | 17.00 | 17.10 | 411,945 | -0.10(-0.58%) |
Sep 12, 2018 | 17.10 | 17.20 | 16.90 | 17.20 | 437,757 | +0.05(+0.29%) |
Sep 11, 2018 | 17.15 | 17.35 | 17.05 | 17.15 | 425,559 | +0.05(+0.29%) |
Sep 10, 2018 | 17.25 | 17.27 | 17.05 | 17.10 | 338,887 | -0.15(-0.87%) |
Sep 07, 2018 | 17.20 | 17.38 | 17.02 | 17.25 | 475,300 | +0.00(+0.00%) |
Sep 06, 2018 | 17.35 | 17.40 | 17.15 | 17.25 | 295,069 | -0.05(-0.29%) |
Sep 05, 2018 | 17.35 | 17.50 | 17.15 | 17.30 | 1,026,491 | -0.05(-0.29%) |
Sep 04, 2018 | 17.35 | 17.43 | 17.10 | 17.35 | 914,966 | -0.10(-0.57%) |
Aug 31, 2018 | 17.45 | 17.45 | 17.45 | 0 | +0.30(+1.75%) | |
Aug 30, 2018 | 16.95 | 17.15 | 16.90 | 17.15 | 590,387 | +0.15(+0.88%) |
Aug 29, 2018 | 16.85 | 17.05 | 16.85 | 17.00 | 505,779 | +0.20(+1.19%) |
Aug 28, 2018 | 16.90 | 17.00 | 16.80 | 16.80 | 409,629 | -0.10(-0.59%) |
Aug 27, 2018 | 16.75 | 16.90 | 16.60 | 16.90 | 644,491 | +0.25(+1.50%) |
Aug 24, 2018 | 16.35 | 16.75 | 16.25 | 16.65 | 489,800 | +0.30(+1.83%) |
Aug 23, 2018 | 16.05 | 16.50 | 16.05 | 16.35 | 507,940 | +0.20(+1.24%) |
Aug 22, 2018 | 16.00 | 16.20 | 15.95 | 16.15 | 802,411 | +0.10(+0.62%) |
Aug 21, 2018 | 15.90 | 16.10 | 15.90 | 16.05 | 530,789 | +0.10(+0.63%) |
Aug 20, 2018 | 16.10 | 16.15 | 15.82 | 15.95 | 386,803 | -0.05(-0.31%) |
Aug 17, 2018 | 16.05 | 16.35 | 16.00 | 16.00 | 507,100 | +0.10(+0.63%) |
Aug 16, 2018 | 15.75 | 16.00 | 15.75 | 15.90 | 586,066 | +0.12(+0.79%) |
Aug 15, 2018 | 15.95 | 15.95 | 15.60 | 15.78 | 575,891 | -0.17(-1.10%) |
Aug 14, 2018 | 15.85 | 16.15 | 15.72 | 15.95 | 689,091 | +0.05(+0.31%) |
Aug 13, 2018 | 16.15 | 16.25 | 15.88 | 15.90 | 441,290 | -0.30(-1.85%) |
Aug 10, 2018 | 16.30 | 16.60 | 16.11 | 16.20 | 565,300 | -0.15(-0.92%) |
Aug 09, 2018 | 16.10 | 16.45 | 16.02 | 16.35 | 695,218 | +0.35(+2.19%) |
Aug 08, 2018 | 16.30 | 16.65 | 15.95 | 16.00 | 735,465 | -0.45(-2.74%) |
Aug 07, 2018 | 16.45 | 16.52 | 15.95 | 16.45 | 1,114,714 | +0.00(+0.00%) |
Aug 06, 2018 | 16.55 | 16.60 | 16.35 | 16.45 | 253,715 | -0.10(-0.60%) |
Aug 03, 2018 | 16.25 | 16.65 | 16.25 | 16.55 | 400,300 | +0.35(+2.16%) |
Aug 02, 2018 | 16.45 | 16.50 | 16.10 | 16.20 | 1,183,619 | -0.25(-1.52%) |