Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.09 | 17.09 | 16.26 | 16.40 | 76,271 | -0.68(-3.97%) |
Oct 30, 2018 | 16.59 | 17.52 | 16.59 | 17.08 | 56,634 | +0.52(+3.13%) |
Oct 29, 2018 | 16.37 | 16.85 | 16.35 | 16.56 | 56,695 | +0.51(+3.18%) |
Oct 26, 2018 | 17.17 | 17.17 | 15.73 | 16.05 | 78,656 | -1.11(-6.48%) |
Oct 25, 2018 | 16.51 | 17.34 | 16.43 | 17.17 | 30,844 | +0.73(+4.43%) |
Oct 24, 2018 | 16.05 | 16.90 | 16.05 | 16.44 | 91,653 | +0.45(+2.83%) |
Oct 23, 2018 | 15.64 | 16.22 | 15.41 | 15.99 | 48,989 | +0.18(+1.17%) |
Oct 22, 2018 | 16.53 | 16.72 | 15.76 | 15.80 | 22,017 | -0.68(-4.11%) |
Oct 19, 2018 | 16.35 | 16.57 | 16.33 | 16.48 | 29,645 | +0.37(+2.28%) |
Oct 18, 2018 | 16.13 | 16.51 | 16.05 | 16.11 | 33,344 | -0.10(-0.62%) |
Oct 17, 2018 | 16.28 | 16.41 | 15.89 | 16.21 | 36,376 | -0.13(-0.77%) |
Oct 16, 2018 | 15.53 | 16.44 | 15.30 | 16.34 | 53,816 | +0.95(+6.14%) |
Oct 15, 2018 | 15.26 | 15.84 | 15.26 | 15.39 | 36,700 | +0.22(+1.43%) |
Oct 12, 2018 | 15.63 | 15.86 | 14.94 | 15.18 | 100,651 | -0.13(-0.82%) |
Oct 11, 2018 | 16.75 | 16.75 | 15.30 | 15.30 | 53,170 | -1.45(-8.64%) |
Oct 10, 2018 | 17.37 | 17.61 | 16.75 | 16.75 | 35,816 | -0.71(-4.06%) |
Oct 09, 2018 | 17.33 | 17.59 | 17.33 | 17.46 | 21,329 | +0.16(+0.90%) |
Oct 08, 2018 | 16.58 | 17.50 | 16.58 | 17.30 | 69,663 | +0.69(+4.13%) |
Oct 05, 2018 | 16.46 | 16.82 | 16.46 | 16.61 | 18,648 | +0.04(+0.25%) |
Oct 04, 2018 | 16.76 | 16.90 | 16.30 | 16.57 | 118,178 | -0.49(-2.89%) |
Oct 03, 2018 | 17.52 | 17.79 | 16.71 | 17.07 | 66,783 | -0.48(-2.72%) |
Oct 02, 2018 | 17.93 | 17.93 | 17.54 | 17.54 | 27,775 | -0.23(-1.27%) |
Oct 01, 2018 | 18.21 | 18.32 | 17.74 | 17.77 | 59,128 | -0.44(-2.43%) |
Sep 28, 2018 | 17.36 | 18.21 | 17.36 | 18.21 | 94,315 | +0.80(+4.61%) |
Sep 27, 2018 | 17.38 | 17.69 | 17.32 | 17.41 | 38,304 | +0.18(+1.02%) |
Sep 26, 2018 | 17.91 | 17.94 | 17.16 | 17.23 | 50,506 | -0.58(-3.24%) |
Sep 25, 2018 | 17.82 | 18.14 | 17.73 | 17.81 | 59,118 | -0.04(-0.20%) |
Sep 24, 2018 | 18.90 | 18.90 | 17.58 | 17.85 | 122,552 | -1.15(-6.04%) |
Sep 21, 2018 | 18.82 | 19.18 | 18.69 | 18.99 | 33,446 | +0.11(+0.57%) |
Sep 20, 2018 | 18.31 | 18.93 | 18.17 | 18.88 | 108,167 | +0.47(+2.53%) |
Sep 19, 2018 | 19.08 | 19.08 | 18.33 | 18.42 | 63,611 | -0.73(-3.82%) |
Sep 18, 2018 | 19.19 | 19.38 | 19.10 | 19.15 | 37,356 | -0.36(-1.83%) |
Sep 17, 2018 | 19.22 | 19.52 | 19.01 | 19.51 | 40,157 | +0.32(+1.69%) |
Sep 14, 2018 | 19.57 | 19.57 | 18.78 | 19.18 | 57,027 | -0.43(-2.20%) |
Sep 13, 2018 | 19.53 | 19.82 | 19.47 | 19.62 | 47,861 | +0.25(+1.29%) |
Sep 12, 2018 | 19.43 | 19.57 | 19.33 | 19.37 | 10,097 | -0.02(-0.09%) |
Sep 11, 2018 | 19.13 | 19.54 | 19.13 | 19.38 | 9,721 | -0.02(-0.09%) |
Sep 10, 2018 | 19.30 | 19.68 | 19.29 | 19.40 | 26,124 | +0.26(+1.35%) |
Sep 07, 2018 | 19.63 | 19.63 | 19.03 | 19.14 | 42,831 | -0.61(-3.07%) |
Sep 06, 2018 | 19.70 | 19.91 | 19.66 | 19.75 | 38,244 | +0.15(+0.76%) |
Sep 05, 2018 | 19.19 | 19.74 | 18.88 | 19.60 | 71,531 | +0.39(+2.06%) |
Sep 04, 2018 | 19.80 | 19.96 | 19.14 | 19.20 | 81,163 | -0.68(-3.41%) |
Aug 31, 2018 | 19.88 | 19.88 | 19.88 | 0 | +0.18(+0.93%) | |
Aug 30, 2018 | 20.02 | 20.06 | 19.66 | 19.70 | 55,758 | -0.28(-1.41%) |
Aug 29, 2018 | 19.94 | 20.16 | 19.92 | 19.98 | 46,464 | -0.02(-0.12%) |
Aug 28, 2018 | 19.24 | 20.01 | 19.16 | 20.01 | 88,882 | +0.67(+3.48%) |
Aug 27, 2018 | 19.49 | 19.64 | 19.05 | 19.33 | 65,247 | -0.15(-0.77%) |
Aug 24, 2018 | 19.24 | 19.52 | 19.12 | 19.48 | 65,930 | +0.27(+1.43%) |
Aug 23, 2018 | 19.28 | 19.38 | 19.14 | 19.21 | 32,289 | -0.02(-0.13%) |
Aug 22, 2018 | 19.49 | 19.49 | 19.04 | 19.23 | 80,029 | -0.36(-1.82%) |
Aug 21, 2018 | 19.87 | 19.92 | 19.41 | 19.59 | 57,031 | -0.35(-1.75%) |
Aug 20, 2018 | 20.04 | 20.29 | 19.88 | 19.94 | 158,229 | +0.03(+0.17%) |
Aug 17, 2018 | 19.39 | 19.91 | 19.39 | 19.91 | 124,162 | +0.53(+2.75%) |
Aug 16, 2018 | 18.95 | 19.37 | 18.87 | 19.37 | 68,183 | +0.47(+2.51%) |
Aug 15, 2018 | 18.56 | 18.97 | 18.37 | 18.90 | 75,771 | +0.42(+2.25%) |
Aug 14, 2018 | 18.29 | 18.59 | 18.29 | 18.49 | 32,071 | +0.33(+1.83%) |
Aug 13, 2018 | 18.18 | 18.29 | 18.09 | 18.15 | 22,011 | -0.05(-0.27%) |
Aug 10, 2018 | 18.72 | 18.72 | 18.20 | 18.20 | 59,073 | -0.57(-3.01%) |
Aug 09, 2018 | 18.66 | 18.88 | 18.63 | 18.77 | 14,348 | +0.08(+0.45%) |
Aug 08, 2018 | 18.89 | 18.89 | 18.54 | 18.68 | 27,627 | -0.21(-1.10%) |
Aug 07, 2018 | 19.02 | 19.02 | 18.67 | 18.89 | 82,323 | -0.13(-0.70%) |
Aug 06, 2018 | 19.14 | 19.31 | 18.97 | 19.03 | 90,474 | -0.02(-0.09%) |
Aug 03, 2018 | 18.54 | 19.12 | 18.54 | 19.04 | 54,020 | +0.60(+3.25%) |
Aug 02, 2018 | 18.46 | 18.70 | 18.31 | 18.44 | 79,011 | -0.17(-0.89%) |