Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.34 | 17.34 | 16.07 | 16.45 | 347,368 | -0.74(-4.28%) |
Oct 30, 2018 | 16.96 | 17.31 | 16.84 | 17.19 | 251,733 | +0.26(+1.56%) |
Oct 29, 2018 | 17.24 | 17.24 | 16.67 | 16.93 | 193,899 | -0.07(-0.43%) |
Oct 26, 2018 | 16.79 | 17.42 | 16.71 | 17.00 | 287,862 | -0.14(-0.79%) |
Oct 25, 2018 | 15.66 | 17.50 | 15.21 | 17.14 | 343,741 | +0.95(+5.89%) |
Oct 24, 2018 | 16.11 | 16.66 | 16.05 | 16.18 | 229,004 | +0.11(+0.68%) |
Oct 23, 2018 | 16.10 | 16.64 | 16.01 | 16.07 | 316,500 | -0.22(-1.34%) |
Oct 22, 2018 | 16.04 | 16.34 | 15.92 | 16.29 | 99,919 | +0.33(+2.05%) |
Oct 19, 2018 | 15.76 | 16.12 | 15.72 | 15.96 | 104,176 | +0.16(+1.03%) |
Oct 18, 2018 | 16.13 | 16.13 | 15.58 | 15.80 | 179,782 | -0.40(-2.47%) |
Oct 17, 2018 | 16.48 | 16.48 | 15.86 | 16.20 | 105,470 | -0.32(-1.92%) |
Oct 16, 2018 | 16.21 | 16.55 | 15.77 | 16.52 | 229,121 | +0.44(+2.77%) |
Oct 15, 2018 | 15.85 | 16.17 | 15.76 | 16.07 | 176,867 | +0.22(+1.37%) |
Oct 12, 2018 | 16.42 | 16.44 | 15.69 | 15.86 | 215,951 | -0.32(-1.97%) |
Oct 11, 2018 | 16.55 | 16.62 | 15.90 | 16.17 | 284,665 | -0.38(-2.30%) |
Oct 10, 2018 | 16.73 | 16.86 | 16.55 | 16.55 | 107,842 | -0.19(-1.14%) |
Oct 09, 2018 | 16.57 | 16.89 | 16.50 | 16.74 | 154,876 | +0.23(+1.37%) |
Oct 08, 2018 | 16.53 | 16.68 | 16.25 | 16.52 | 114,024 | -0.05(-0.33%) |
Oct 05, 2018 | 16.80 | 16.80 | 16.35 | 16.57 | 99,551 | -0.18(-1.08%) |
Oct 04, 2018 | 16.93 | 17.09 | 16.71 | 16.75 | 141,813 | -0.30(-1.76%) |
Oct 03, 2018 | 17.04 | 17.15 | 16.71 | 17.05 | 139,278 | +0.12(+0.70%) |
Oct 02, 2018 | 17.36 | 17.55 | 16.77 | 16.94 | 233,184 | -0.25(-1.43%) |
Oct 01, 2018 | 17.68 | 17.85 | 17.11 | 17.18 | 121,236 | -0.39(-2.22%) |
Sep 28, 2018 | 17.66 | 17.75 | 17.43 | 17.57 | 135,782 | -0.05(-0.26%) |
Sep 27, 2018 | 18.03 | 18.03 | 17.43 | 17.62 | 113,747 | -0.41(-2.27%) |
Sep 26, 2018 | 18.16 | 18.25 | 17.89 | 18.03 | 109,207 | -0.09(-0.50%) |
Sep 25, 2018 | 18.48 | 18.58 | 18.07 | 18.12 | 95,242 | -0.36(-1.97%) |
Sep 24, 2018 | 18.84 | 18.84 | 18.30 | 18.48 | 136,239 | -0.36(-1.93%) |
Sep 21, 2018 | 19.16 | 19.25 | 18.75 | 18.84 | 429,040 | -0.32(-1.66%) |
Sep 20, 2018 | 19.48 | 19.48 | 19.05 | 19.16 | 185,934 | -0.18(-0.94%) |
Sep 19, 2018 | 19.61 | 19.84 | 19.25 | 19.34 | 196,074 | -0.36(-1.84%) |
Sep 18, 2018 | 19.48 | 19.80 | 19.48 | 19.71 | 91,905 | +0.14(+0.70%) |
Sep 17, 2018 | 19.80 | 19.98 | 19.50 | 19.57 | 88,055 | -0.23(-1.15%) |
Sep 14, 2018 | 19.34 | 19.98 | 19.07 | 19.80 | 193,706 | +0.54(+2.83%) |
Sep 13, 2018 | 19.16 | 19.34 | 19.16 | 19.25 | 94,443 | +0.15(+0.76%) |
Sep 12, 2018 | 19.11 | 19.33 | 18.92 | 19.11 | 142,784 | +0.00(+0.00%) |
Sep 11, 2018 | 19.29 | 19.35 | 18.88 | 19.11 | 176,149 | -0.18(-0.94%) |
Sep 10, 2018 | 19.20 | 19.60 | 19.11 | 19.29 | 261,630 | +0.23(+1.19%) |
Sep 07, 2018 | 18.97 | 19.20 | 18.79 | 19.06 | 153,287 | +0.05(+0.24%) |
Sep 06, 2018 | 19.15 | 19.29 | 18.92 | 19.02 | 111,310 | -0.14(-0.71%) |
Sep 05, 2018 | 19.79 | 19.92 | 19.06 | 19.15 | 135,358 | -0.86(-4.30%) |
Sep 04, 2018 | 19.47 | 20.10 | 19.38 | 20.01 | 293,453 | +0.54(+2.79%) |
Aug 31, 2018 | 19.47 | 19.47 | 19.47 | 0 | +0.14(+0.70%) | |
Aug 30, 2018 | 19.56 | 19.74 | 19.29 | 19.33 | 86,280 | -0.27(-1.39%) |
Aug 29, 2018 | 19.74 | 19.79 | 19.47 | 19.60 | 151,568 | -0.09(-0.46%) |
Aug 28, 2018 | 19.88 | 20.01 | 19.65 | 19.69 | 181,967 | -0.05(-0.23%) |
Aug 27, 2018 | 19.83 | 19.97 | 19.51 | 19.74 | 158,380 | +0.05(+0.23%) |
Aug 24, 2018 | 19.88 | 20.01 | 19.51 | 19.69 | 146,992 | -0.23(-1.14%) |
Aug 23, 2018 | 20.10 | 20.10 | 19.74 | 19.92 | 95,263 | -0.23(-1.12%) |
Aug 22, 2018 | 20.46 | 20.60 | 20.10 | 20.15 | 168,502 | -0.27(-1.33%) |
Aug 21, 2018 | 20.19 | 20.46 | 20.19 | 20.42 | 106,348 | +0.36(+1.81%) |
Aug 20, 2018 | 19.83 | 20.15 | 19.74 | 20.06 | 106,595 | +0.32(+1.61%) |
Aug 17, 2018 | 19.29 | 19.79 | 19.28 | 19.74 | 128,549 | +0.50(+2.59%) |
Aug 16, 2018 | 19.24 | 19.51 | 19.02 | 19.24 | 129,323 | +0.14(+0.71%) |
Aug 15, 2018 | 18.34 | 19.20 | 18.34 | 19.11 | 287,477 | +0.23(+1.20%) |
Aug 14, 2018 | 18.65 | 19.11 | 18.52 | 18.88 | 174,657 | +0.36(+1.96%) |
Aug 13, 2018 | 18.79 | 19.02 | 18.29 | 18.52 | 193,177 | -0.36(-1.92%) |
Aug 10, 2018 | 19.11 | 19.29 | 18.79 | 18.88 | 118,167 | -0.36(-1.88%) |
Aug 09, 2018 | 19.29 | 19.69 | 19.02 | 19.24 | 126,035 | +0.00(+0.00%) |
Aug 08, 2018 | 19.38 | 19.63 | 19.24 | 19.24 | 195,683 | -0.23(-1.16%) |
Aug 07, 2018 | 19.02 | 19.56 | 19.02 | 19.47 | 222,247 | +0.54(+2.87%) |
Aug 06, 2018 | 18.34 | 18.97 | 18.16 | 18.92 | 223,864 | +0.63(+3.47%) |
Aug 03, 2018 | 18.25 | 18.56 | 17.97 | 18.29 | 118,830 | +0.05(+0.25%) |
Aug 02, 2018 | 17.84 | 18.52 | 17.84 | 18.25 | 169,626 | +0.27(+1.51%) |