Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.59 | 16.59 | 16.04 | 16.07 | 1,126,900 | -0.43(-2.61%) |
Oct 30, 2018 | 16.14 | 16.71 | 16.09 | 16.50 | 1,447,409 | +0.35(+2.14%) |
Oct 29, 2018 | 16.02 | 16.29 | 16.02 | 16.16 | 913,102 | +0.25(+1.58%) |
Oct 26, 2018 | 16.01 | 16.06 | 15.62 | 15.91 | 1,201,103 | -0.12(-0.73%) |
Oct 25, 2018 | 15.56 | 16.10 | 15.44 | 16.02 | 895,501 | +0.49(+3.18%) |
Oct 24, 2018 | 15.66 | 15.81 | 15.52 | 15.53 | 925,771 | -0.15(-0.95%) |
Oct 23, 2018 | 15.73 | 15.88 | 15.50 | 15.68 | 879,377 | -0.13(-0.84%) |
Oct 22, 2018 | 16.17 | 16.35 | 15.80 | 15.81 | 605,140 | -0.29(-1.80%) |
Oct 19, 2018 | 16.02 | 16.20 | 15.98 | 16.10 | 782,929 | +0.09(+0.54%) |
Oct 18, 2018 | 16.00 | 16.14 | 15.95 | 16.02 | 765,167 | -0.02(-0.15%) |
Oct 17, 2018 | 16.13 | 16.26 | 15.91 | 16.04 | 847,597 | -0.14(-0.87%) |
Oct 16, 2018 | 15.85 | 16.28 | 15.66 | 16.18 | 739,246 | +0.38(+2.38%) |
Oct 15, 2018 | 15.70 | 15.99 | 15.70 | 15.80 | 973,151 | +0.06(+0.40%) |
Oct 12, 2018 | 15.82 | 15.83 | 15.50 | 15.74 | 1,813,321 | +0.08(+0.50%) |
Oct 11, 2018 | 16.24 | 16.28 | 15.66 | 15.66 | 1,524,301 | -0.60(-3.67%) |
Oct 10, 2018 | 16.68 | 16.74 | 16.24 | 16.26 | 1,804,354 | -0.51(-3.04%) |
Oct 09, 2018 | 16.89 | 16.93 | 16.60 | 16.77 | 1,017,459 | -0.13(-0.74%) |
Oct 08, 2018 | 16.62 | 16.98 | 16.62 | 16.90 | 885,964 | +0.35(+2.09%) |
Oct 05, 2018 | 16.51 | 16.65 | 16.50 | 16.55 | 1,031,411 | +0.05(+0.28%) |
Oct 04, 2018 | 16.53 | 16.66 | 16.42 | 16.50 | 993,454 | -0.12(-0.71%) |
Oct 03, 2018 | 16.85 | 16.90 | 16.42 | 16.62 | 912,657 | -0.24(-1.40%) |
Oct 02, 2018 | 17.10 | 17.22 | 16.85 | 16.86 | 1,457,143 | -0.24(-1.42%) |
Oct 01, 2018 | 17.35 | 17.37 | 17.09 | 17.10 | 644,437 | -0.22(-1.27%) |
Sep 28, 2018 | 17.03 | 17.32 | 16.99 | 17.32 | 817,479 | +0.31(+1.84%) |
Sep 27, 2018 | 16.98 | 17.12 | 16.94 | 17.00 | 691,373 | +0.02(+0.14%) |
Sep 26, 2018 | 17.09 | 17.26 | 16.97 | 16.98 | 785,484 | -0.15(-0.87%) |
Sep 25, 2018 | 17.05 | 17.26 | 17.03 | 17.13 | 635,386 | +0.11(+0.65%) |
Sep 24, 2018 | 17.32 | 17.36 | 16.91 | 17.02 | 1,332,299 | -0.37(-2.12%) |
Sep 21, 2018 | 17.35 | 17.60 | 17.35 | 17.39 | 3,211,400 | -0.01(-0.04%) |
Sep 20, 2018 | 17.03 | 17.45 | 16.93 | 17.40 | 1,058,723 | +0.38(+2.21%) |
Sep 19, 2018 | 17.45 | 17.45 | 16.99 | 17.02 | 1,276,407 | -0.40(-2.30%) |
Sep 18, 2018 | 17.46 | 17.53 | 17.36 | 17.42 | 1,099,426 | -0.03(-0.18%) |
Sep 17, 2018 | 17.27 | 17.54 | 17.22 | 17.45 | 1,394,092 | +0.19(+1.09%) |
Sep 14, 2018 | 17.43 | 17.45 | 17.15 | 17.26 | 1,358,556 | -0.20(-1.12%) |
Sep 13, 2018 | 17.53 | 17.60 | 17.44 | 17.46 | 1,407,894 | +0.02(+0.09%) |
Sep 12, 2018 | 17.52 | 17.66 | 17.43 | 17.44 | 850,495 | -0.06(-0.35%) |
Sep 11, 2018 | 17.52 | 17.59 | 17.44 | 17.51 | 709,988 | -0.05(-0.31%) |
Sep 10, 2018 | 17.66 | 17.87 | 17.54 | 17.56 | 1,494,132 | +0.02(+0.13%) |
Sep 07, 2018 | 17.56 | 17.58 | 17.45 | 17.54 | 550,162 | -0.10(-0.57%) |
Sep 06, 2018 | 17.55 | 17.71 | 17.55 | 17.64 | 919,171 | +0.13(+0.75%) |
Sep 05, 2018 | 17.42 | 17.68 | 17.31 | 17.51 | 1,046,161 | +0.09(+0.54%) |
Sep 04, 2018 | 17.71 | 17.86 | 17.35 | 17.41 | 1,333,513 | -0.34(-1.93%) |
Aug 31, 2018 | 17.75 | 17.75 | 17.75 | 0 | -0.02(-0.13%) | |
Aug 30, 2018 | 17.82 | 17.88 | 17.69 | 17.78 | 498,749 | -0.03(-0.17%) |
Aug 29, 2018 | 17.96 | 17.96 | 17.80 | 17.81 | 750,564 | -0.11(-0.61%) |
Aug 28, 2018 | 17.75 | 17.93 | 17.67 | 17.92 | 1,638,456 | +0.19(+1.10%) |
Aug 27, 2018 | 17.97 | 18.07 | 17.71 | 17.72 | 1,267,353 | -0.30(-1.68%) |
Aug 24, 2018 | 17.96 | 18.04 | 17.94 | 18.03 | 620,977 | +0.03(+0.17%) |
Aug 23, 2018 | 18.06 | 18.15 | 17.99 | 18.00 | 789,194 | -0.06(-0.34%) |
Aug 22, 2018 | 18.07 | 18.13 | 17.95 | 18.06 | 706,540 | +0.03(+0.17%) |
Aug 21, 2018 | 17.97 | 18.11 | 17.95 | 18.03 | 869,372 | +0.00(+0.00%) |
Aug 20, 2018 | 17.94 | 18.10 | 17.92 | 18.03 | 683,823 | +0.16(+0.87%) |
Aug 17, 2018 | 17.61 | 17.89 | 17.60 | 17.87 | 545,914 | +0.25(+1.41%) |
Aug 16, 2018 | 17.46 | 17.65 | 17.44 | 17.62 | 548,491 | +0.17(+0.98%) |
Aug 15, 2018 | 17.27 | 17.47 | 17.24 | 17.45 | 528,922 | +0.16(+0.90%) |
Aug 14, 2018 | 16.96 | 17.35 | 16.95 | 17.30 | 553,237 | +0.41(+2.44%) |
Aug 13, 2018 | 16.89 | 17.05 | 16.86 | 16.89 | 991,127 | -0.02(-0.09%) |
Aug 10, 2018 | 17.01 | 17.16 | 16.86 | 16.90 | 571,149 | -0.13(-0.78%) |
Aug 09, 2018 | 16.99 | 17.11 | 16.97 | 17.03 | 715,305 | +0.04(+0.23%) |
Aug 08, 2018 | 17.09 | 17.10 | 16.86 | 16.99 | 782,211 | -0.10(-0.59%) |
Aug 07, 2018 | 17.32 | 17.37 | 17.07 | 17.09 | 1,112,101 | -0.32(-1.83%) |
Aug 06, 2018 | 17.78 | 17.82 | 17.39 | 17.41 | 1,223,564 | -0.33(-1.88%) |
Aug 03, 2018 | 17.55 | 17.79 | 17.55 | 17.75 | 940,671 | +0.19(+1.11%) |
Aug 02, 2018 | 17.47 | 17.74 | 17.47 | 17.55 | 969,070 | -0.21(-1.18%) |