Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.41 | 16.41 | 15.64 | 15.96 | 2,903,405 | -0.55(-3.31%) |
Oct 30, 2018 | 16.09 | 16.69 | 16.09 | 16.50 | 2,214,537 | +0.48(+2.99%) |
Oct 29, 2018 | 15.91 | 16.26 | 15.85 | 16.02 | 2,000,815 | +0.22(+1.41%) |
Oct 26, 2018 | 15.91 | 16.01 | 15.46 | 15.80 | 1,567,302 | -0.17(-1.09%) |
Oct 25, 2018 | 16.30 | 16.61 | 15.88 | 15.97 | 1,592,817 | -0.45(-2.72%) |
Oct 24, 2018 | 16.05 | 16.53 | 16.04 | 16.42 | 2,003,493 | +0.39(+2.42%) |
Oct 23, 2018 | 15.70 | 16.14 | 15.68 | 16.03 | 1,755,488 | +0.26(+1.68%) |
Oct 22, 2018 | 15.79 | 15.87 | 15.58 | 15.77 | 1,601,977 | +0.02(+0.11%) |
Oct 19, 2018 | 15.58 | 15.82 | 15.57 | 15.75 | 813,239 | +0.28(+1.82%) |
Oct 18, 2018 | 15.67 | 15.70 | 15.44 | 15.47 | 795,674 | -0.08(-0.53%) |
Oct 17, 2018 | 15.72 | 15.84 | 15.22 | 15.55 | 1,534,901 | -0.28(-1.77%) |
Oct 16, 2018 | 15.65 | 16.03 | 15.56 | 15.83 | 1,993,479 | +0.18(+1.16%) |
Oct 15, 2018 | 15.45 | 15.75 | 15.39 | 15.65 | 951,386 | +0.13(+0.85%) |
Oct 12, 2018 | 15.60 | 15.60 | 15.31 | 15.52 | 1,158,624 | -0.02(-0.16%) |
Oct 11, 2018 | 16.03 | 16.03 | 15.49 | 15.54 | 1,604,464 | -0.48(-2.99%) |
Oct 10, 2018 | 15.88 | 16.17 | 15.88 | 16.02 | 1,580,022 | +0.14(+0.88%) |
Oct 09, 2018 | 16.04 | 16.16 | 15.85 | 15.88 | 1,076,551 | -0.20(-1.23%) |
Oct 08, 2018 | 15.75 | 16.18 | 15.75 | 16.08 | 1,261,517 | +0.39(+2.48%) |
Oct 05, 2018 | 15.58 | 15.93 | 15.57 | 15.69 | 1,191,299 | +0.15(+0.96%) |
Oct 04, 2018 | 15.26 | 15.59 | 15.22 | 15.54 | 1,974,416 | +0.28(+1.84%) |
Oct 03, 2018 | 15.39 | 15.52 | 15.25 | 15.26 | 1,167,520 | -0.12(-0.75%) |
Oct 02, 2018 | 15.34 | 15.50 | 15.34 | 15.38 | 851,814 | +0.08(+0.54%) |
Oct 01, 2018 | 15.50 | 15.53 | 15.27 | 15.30 | 980,647 | -0.12(-0.80%) |
Sep 28, 2018 | 15.30 | 15.46 | 15.22 | 15.42 | 1,008,078 | +0.05(+0.32%) |
Sep 27, 2018 | 15.52 | 15.55 | 15.35 | 15.37 | 1,047,598 | -0.19(-1.22%) |
Sep 26, 2018 | 15.40 | 15.76 | 15.30 | 15.56 | 2,278,143 | +0.12(+0.75%) |
Sep 25, 2018 | 15.75 | 15.79 | 15.41 | 15.44 | 1,958,029 | -0.33(-2.10%) |
Sep 24, 2018 | 15.99 | 16.00 | 15.70 | 15.77 | 1,192,974 | -0.21(-1.34%) |
Sep 21, 2018 | 15.99 | 16.18 | 15.93 | 15.99 | 2,517,292 | -0.02(-0.10%) |
Sep 20, 2018 | 15.95 | 16.06 | 15.81 | 16.01 | 1,053,991 | +0.06(+0.36%) |
Sep 19, 2018 | 16.25 | 16.25 | 15.89 | 15.95 | 1,165,305 | -0.27(-1.68%) |
Sep 18, 2018 | 16.40 | 16.41 | 16.15 | 16.22 | 1,383,390 | -0.31(-1.85%) |
Sep 17, 2018 | 16.76 | 16.79 | 16.47 | 16.53 | 1,114,575 | -0.26(-1.53%) |
Sep 14, 2018 | 16.94 | 17.00 | 16.65 | 16.78 | 1,448,583 | -0.20(-1.17%) |
Sep 13, 2018 | 17.11 | 17.18 | 16.94 | 16.98 | 1,130,664 | -0.12(-0.72%) |
Sep 12, 2018 | 16.96 | 17.16 | 16.85 | 17.10 | 1,067,885 | +0.19(+1.12%) |
Sep 11, 2018 | 17.13 | 17.14 | 16.80 | 16.91 | 774,038 | -0.18(-1.06%) |
Sep 10, 2018 | 16.87 | 17.13 | 16.82 | 17.10 | 1,290,460 | +0.25(+1.47%) |
Sep 07, 2018 | 16.67 | 16.87 | 16.63 | 16.85 | 792,545 | +0.13(+0.79%) |
Sep 06, 2018 | 16.87 | 16.96 | 16.69 | 16.72 | 1,347,868 | -0.17(-0.98%) |
Sep 05, 2018 | 16.62 | 16.93 | 16.62 | 16.88 | 1,196,625 | +0.16(+0.94%) |
Sep 04, 2018 | 16.66 | 16.81 | 16.58 | 16.72 | 992,526 | +0.07(+0.45%) |
Aug 31, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.13(+0.80%) | |
Aug 30, 2018 | 16.51 | 16.56 | 16.32 | 16.52 | 1,340,173 | -0.02(-0.10%) |
Aug 29, 2018 | 16.58 | 16.74 | 16.45 | 16.53 | 1,137,509 | +0.02(+0.10%) |
Aug 28, 2018 | 16.52 | 16.65 | 16.50 | 16.52 | 888,844 | -0.03(-0.20%) |
Aug 27, 2018 | 16.82 | 16.85 | 16.52 | 16.55 | 1,063,717 | -0.21(-1.27%) |
Aug 24, 2018 | 16.67 | 16.82 | 16.61 | 16.76 | 706,996 | +0.08(+0.49%) |
Aug 23, 2018 | 16.56 | 16.73 | 16.48 | 16.68 | 648,182 | +0.01(+0.05%) |
Aug 22, 2018 | 16.80 | 16.81 | 16.58 | 16.67 | 854,758 | -0.12(-0.73%) |
Aug 21, 2018 | 17.02 | 17.03 | 16.71 | 16.80 | 1,155,520 | -0.20(-1.20%) |
Aug 20, 2018 | 16.94 | 17.08 | 16.93 | 17.00 | 822,024 | +0.11(+0.63%) |
Aug 17, 2018 | 16.60 | 16.97 | 16.49 | 16.90 | 989,306 | +0.26(+1.58%) |
Aug 16, 2018 | 16.63 | 16.95 | 16.59 | 16.63 | 1,951,726 | +0.05(+0.30%) |
Aug 15, 2018 | 16.20 | 16.67 | 16.13 | 16.58 | 1,723,497 | +0.33(+2.02%) |
Aug 14, 2018 | 16.03 | 16.35 | 16.00 | 16.26 | 1,411,121 | +0.34(+2.11%) |
Aug 13, 2018 | 15.86 | 16.01 | 15.72 | 15.92 | 1,382,416 | +0.07(+0.41%) |
Aug 10, 2018 | 15.85 | 16.11 | 15.77 | 15.86 | 2,558,863 | -0.08(-0.51%) |
Aug 09, 2018 | 15.93 | 16.29 | 15.62 | 15.94 | 5,089,370 | -0.50(-3.04%) |
Aug 08, 2018 | 16.87 | 17.03 | 16.41 | 16.44 | 3,557,330 | -0.52(-3.04%) |
Aug 07, 2018 | 17.06 | 17.17 | 16.94 | 16.95 | 1,388,830 | -0.13(-0.77%) |
Aug 06, 2018 | 17.31 | 17.44 | 16.86 | 17.08 | 2,450,308 | -0.50(-2.84%) |
Aug 03, 2018 | 17.12 | 17.80 | 17.12 | 17.58 | 2,980,130 | +0.52(+3.07%) |
Aug 02, 2018 | 16.41 | 17.09 | 16.41 | 17.06 | 1,831,112 | +0.60(+3.63%) |