Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.83 | 13.93 | 13.64 | 13.64 | 838,073 | -0.05(-0.40%) |
Oct 30, 2018 | 13.38 | 13.73 | 13.36 | 13.69 | 735,354 | +0.30(+2.26%) |
Oct 29, 2018 | 13.67 | 13.86 | 13.29 | 13.39 | 558,854 | -0.15(-1.09%) |
Oct 26, 2018 | 13.56 | 13.70 | 13.32 | 13.54 | 707,746 | -0.32(-2.30%) |
Oct 25, 2018 | 13.57 | 13.92 | 13.54 | 13.85 | 1,007,006 | +0.26(+1.94%) |
Oct 24, 2018 | 14.44 | 14.45 | 13.29 | 13.59 | 1,604,454 | -1.15(-7.80%) |
Oct 23, 2018 | 14.76 | 14.92 | 14.49 | 14.74 | 401,539 | -0.15(-0.99%) |
Oct 22, 2018 | 15.20 | 15.32 | 14.85 | 14.89 | 483,008 | -0.29(-1.89%) |
Oct 19, 2018 | 15.14 | 15.29 | 15.06 | 15.17 | 608,718 | -0.02(-0.10%) |
Oct 18, 2018 | 15.59 | 15.66 | 15.17 | 15.19 | 557,380 | -0.43(-2.73%) |
Oct 17, 2018 | 15.66 | 15.75 | 15.38 | 15.62 | 234,769 | -0.09(-0.54%) |
Oct 16, 2018 | 15.52 | 15.72 | 15.37 | 15.70 | 355,100 | +0.28(+1.81%) |
Oct 15, 2018 | 15.48 | 15.62 | 15.41 | 15.42 | 250,649 | -0.08(-0.50%) |
Oct 12, 2018 | 15.98 | 16.07 | 15.45 | 15.50 | 400,618 | -0.29(-1.82%) |
Oct 11, 2018 | 16.32 | 16.32 | 15.77 | 15.79 | 345,631 | -0.55(-3.37%) |
Oct 10, 2018 | 16.59 | 16.73 | 16.34 | 16.34 | 250,548 | -0.30(-1.77%) |
Oct 09, 2018 | 16.67 | 16.76 | 16.46 | 16.63 | 304,168 | +0.02(+0.14%) |
Oct 08, 2018 | 16.29 | 16.63 | 16.25 | 16.61 | 411,163 | +0.32(+1.95%) |
Oct 05, 2018 | 16.59 | 16.64 | 16.21 | 16.29 | 347,692 | -0.31(-1.87%) |
Oct 04, 2018 | 17.30 | 17.32 | 16.56 | 16.60 | 433,675 | -0.77(-4.43%) |
Oct 03, 2018 | 17.17 | 17.41 | 17.09 | 17.37 | 425,209 | +0.23(+1.36%) |
Oct 02, 2018 | 17.39 | 17.43 | 17.14 | 17.14 | 518,532 | -0.25(-1.43%) |
Oct 01, 2018 | 17.57 | 17.64 | 17.38 | 17.39 | 393,199 | -0.22(-1.24%) |
Sep 28, 2018 | 17.48 | 17.62 | 17.41 | 17.60 | 410,534 | +0.16(+0.89%) |
Sep 27, 2018 | 17.40 | 17.56 | 17.33 | 17.45 | 285,815 | +0.07(+0.40%) |
Sep 26, 2018 | 17.57 | 17.60 | 17.36 | 17.38 | 255,056 | -0.18(-1.00%) |
Sep 25, 2018 | 17.69 | 17.86 | 17.55 | 17.56 | 334,785 | -0.12(-0.65%) |
Sep 24, 2018 | 17.53 | 17.69 | 17.34 | 17.67 | 447,220 | +0.13(+0.74%) |
Sep 21, 2018 | 17.51 | 17.68 | 17.47 | 17.54 | 864,546 | +0.02(+0.09%) |
Sep 20, 2018 | 17.45 | 17.53 | 17.29 | 17.53 | 419,608 | +0.12(+0.71%) |
Sep 19, 2018 | 17.69 | 17.69 | 17.27 | 17.40 | 399,424 | -0.30(-1.69%) |
Sep 18, 2018 | 17.77 | 17.80 | 17.64 | 17.70 | 286,767 | -0.07(-0.39%) |
Sep 17, 2018 | 17.75 | 17.77 | 17.62 | 17.77 | 213,780 | +0.05(+0.26%) |
Sep 14, 2018 | 17.69 | 17.77 | 17.46 | 17.73 | 332,728 | +0.02(+0.13%) |
Sep 13, 2018 | 17.79 | 17.95 | 17.66 | 17.70 | 421,912 | +0.00(+0.00%) |
Sep 12, 2018 | 17.89 | 17.94 | 17.67 | 17.70 | 349,033 | -0.19(-1.07%) |
Sep 11, 2018 | 17.97 | 18.02 | 17.82 | 17.89 | 446,239 | -0.12(-0.64%) |
Sep 10, 2018 | 18.23 | 18.24 | 18.00 | 18.01 | 462,301 | -0.17(-0.93%) |
Sep 07, 2018 | 18.05 | 18.53 | 17.96 | 18.18 | 506,394 | +0.10(+0.55%) |
Sep 06, 2018 | 18.07 | 18.15 | 17.93 | 18.08 | 546,066 | +0.06(+0.34%) |
Sep 05, 2018 | 17.71 | 18.10 | 17.59 | 18.02 | 354,482 | +0.28(+1.56%) |
Sep 04, 2018 | 18.06 | 18.06 | 17.66 | 17.74 | 533,330 | -0.36(-1.99%) |
Aug 31, 2018 | 18.10 | 18.10 | 18.10 | 0 | +0.18(+0.98%) | |
Aug 30, 2018 | 18.05 | 18.13 | 17.87 | 17.92 | 599,208 | -0.11(-0.64%) |
Aug 29, 2018 | 17.82 | 18.11 | 17.72 | 18.04 | 511,943 | +0.26(+1.47%) |
Aug 28, 2018 | 17.37 | 17.79 | 17.33 | 17.78 | 286,274 | +0.43(+2.48%) |
Aug 27, 2018 | 17.40 | 17.40 | 17.30 | 17.35 | 362,752 | -0.02(-0.13%) |
Aug 24, 2018 | 17.30 | 17.43 | 17.24 | 17.37 | 291,919 | +0.08(+0.44%) |
Aug 23, 2018 | 17.30 | 17.40 | 17.19 | 17.30 | 337,092 | -0.01(-0.04%) |
Aug 22, 2018 | 17.18 | 17.33 | 17.00 | 17.30 | 390,142 | +0.14(+0.80%) |
Aug 21, 2018 | 16.91 | 17.28 | 16.91 | 17.17 | 476,073 | +0.25(+1.50%) |
Aug 20, 2018 | 16.51 | 16.96 | 16.51 | 16.91 | 353,395 | -0.08(-0.50%) |
Aug 17, 2018 | 16.81 | 17.03 | 16.71 | 17.00 | 262,584 | +0.19(+1.14%) |
Aug 16, 2018 | 16.70 | 16.91 | 16.65 | 16.80 | 213,951 | +0.13(+0.78%) |
Aug 15, 2018 | 16.54 | 16.78 | 16.54 | 16.67 | 215,037 | +0.14(+0.84%) |
Aug 14, 2018 | 16.44 | 16.59 | 16.39 | 16.54 | 264,430 | +0.16(+0.98%) |
Aug 13, 2018 | 16.49 | 16.56 | 16.27 | 16.38 | 376,437 | -0.12(-0.74%) |
Aug 10, 2018 | 16.53 | 16.68 | 16.48 | 16.50 | 247,851 | -0.08(-0.51%) |
Aug 09, 2018 | 16.58 | 16.63 | 16.50 | 16.58 | 309,708 | +0.00(+0.00%) |
Aug 08, 2018 | 16.81 | 16.81 | 16.57 | 16.58 | 312,165 | -0.20(-1.19%) |
Aug 07, 2018 | 16.83 | 16.84 | 16.67 | 16.78 | 330,718 | -0.04(-0.23%) |
Aug 06, 2018 | 16.74 | 16.83 | 16.64 | 16.82 | 391,263 | +0.09(+0.55%) |
Aug 03, 2018 | 16.96 | 16.99 | 16.64 | 16.73 | 537,294 | -0.20(-1.18%) |
Aug 02, 2018 | 16.69 | 16.96 | 16.69 | 16.93 | 456,259 | +0.18(+1.10%) |