Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.25 | 15.49 | 14.67 | 15.04 | 90,278 | -0.02(-0.13%) |
Oct 30, 2018 | 14.68 | 15.12 | 14.65 | 15.06 | 52,942 | +0.39(+2.66%) |
Oct 29, 2018 | 14.65 | 15.14 | 14.49 | 14.67 | 40,648 | +0.18(+1.24%) |
Oct 26, 2018 | 14.96 | 14.97 | 14.01 | 14.49 | 124,000 | -0.67(-4.42%) |
Oct 25, 2018 | 14.79 | 15.20 | 14.75 | 15.16 | 38,163 | +0.45(+3.06%) |
Oct 24, 2018 | 15.03 | 15.14 | 14.67 | 14.71 | 44,117 | -0.26(-1.74%) |
Oct 23, 2018 | 14.61 | 15.16 | 14.56 | 14.97 | 44,257 | +0.18(+1.22%) |
Oct 22, 2018 | 14.74 | 15.01 | 14.47 | 14.79 | 33,079 | +0.11(+0.75%) |
Oct 19, 2018 | 14.78 | 15.11 | 14.35 | 14.68 | 99,100 | -0.09(-0.61%) |
Oct 18, 2018 | 14.90 | 15.05 | 14.32 | 14.77 | 53,281 | -0.08(-0.54%) |
Oct 17, 2018 | 15.40 | 15.40 | 14.68 | 14.85 | 51,440 | -0.53(-3.45%) |
Oct 16, 2018 | 14.41 | 15.45 | 14.31 | 15.38 | 83,177 | +1.04(+7.25%) |
Oct 15, 2018 | 13.91 | 14.47 | 13.86 | 14.34 | 56,685 | +0.44(+3.17%) |
Oct 12, 2018 | 14.11 | 14.47 | 13.71 | 13.90 | 83,800 | +0.01(+0.07%) |
Oct 11, 2018 | 15.13 | 15.13 | 13.73 | 13.89 | 116,068 | -1.31(-8.62%) |
Oct 10, 2018 | 15.30 | 15.36 | 15.02 | 15.20 | 91,663 | -0.16(-1.04%) |
Oct 09, 2018 | 15.07 | 15.62 | 15.07 | 15.36 | 86,105 | +0.22(+1.45%) |
Oct 08, 2018 | 15.25 | 15.25 | 14.70 | 15.14 | 55,836 | -0.15(-0.98%) |
Oct 05, 2018 | 15.84 | 15.86 | 14.55 | 15.29 | 109,600 | -0.64(-4.02%) |
Oct 04, 2018 | 16.21 | 16.21 | 15.87 | 15.93 | 60,993 | -0.33(-2.03%) |
Oct 03, 2018 | 16.42 | 16.45 | 16.15 | 16.26 | 34,851 | +0.05(+0.31%) |
Oct 02, 2018 | 16.31 | 16.53 | 16.13 | 16.21 | 41,696 | -0.15(-0.92%) |
Oct 01, 2018 | 16.65 | 16.65 | 16.22 | 16.36 | 96,226 | -0.24(-1.45%) |
Sep 28, 2018 | 16.15 | 16.80 | 16.00 | 16.60 | 97,700 | +0.40(+2.47%) |
Sep 27, 2018 | 16.25 | 16.35 | 16.00 | 16.20 | 76,187 | -0.10(-0.61%) |
Sep 26, 2018 | 16.15 | 16.45 | 16.06 | 16.30 | 66,989 | +0.15(+0.93%) |
Sep 25, 2018 | 16.35 | 16.60 | 16.10 | 16.15 | 64,780 | -0.30(-1.82%) |
Sep 24, 2018 | 16.85 | 16.85 | 16.40 | 16.45 | 61,203 | -0.35(-2.08%) |
Sep 21, 2018 | 16.45 | 16.85 | 16.13 | 16.80 | 236,400 | +0.35(+2.13%) |
Sep 20, 2018 | 16.55 | 16.62 | 16.30 | 16.45 | 49,832 | -0.05(-0.30%) |
Sep 19, 2018 | 16.70 | 16.70 | 16.31 | 16.50 | 56,387 | -0.20(-1.20%) |
Sep 18, 2018 | 16.45 | 16.95 | 16.20 | 16.70 | 155,062 | +0.25(+1.52%) |
Sep 17, 2018 | 17.00 | 17.50 | 16.05 | 16.45 | 271,676 | -0.15(-0.90%) |
Sep 14, 2018 | 16.25 | 16.90 | 16.25 | 16.60 | 49,500 | +0.25(+1.53%) |
Sep 13, 2018 | 16.15 | 16.45 | 15.95 | 16.35 | 120,939 | +0.25(+1.55%) |
Sep 12, 2018 | 16.00 | 16.25 | 15.90 | 16.10 | 44,057 | +0.15(+0.94%) |
Sep 11, 2018 | 16.05 | 16.20 | 15.85 | 15.95 | 103,538 | -0.15(-0.93%) |
Sep 10, 2018 | 16.05 | 16.25 | 15.75 | 16.10 | 68,656 | +0.05(+0.31%) |
Sep 07, 2018 | 15.60 | 16.10 | 15.60 | 16.05 | 61,700 | +0.25(+1.58%) |
Sep 06, 2018 | 15.75 | 15.87 | 15.70 | 15.80 | 52,566 | -0.05(-0.32%) |
Sep 05, 2018 | 15.95 | 16.30 | 15.45 | 15.85 | 68,214 | -0.15(-0.94%) |
Sep 04, 2018 | 15.90 | 16.07 | 15.55 | 16.00 | 69,780 | +0.00(+0.00%) |
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.15(-0.93%) | |
Aug 30, 2018 | 16.40 | 16.55 | 15.72 | 16.15 | 110,497 | -0.35(-2.12%) |
Aug 29, 2018 | 16.10 | 16.95 | 15.40 | 16.50 | 147,808 | +0.20(+1.23%) |
Aug 28, 2018 | 15.90 | 16.85 | 15.88 | 16.30 | 276,798 | +0.40(+2.52%) |
Aug 27, 2018 | 16.00 | 16.20 | 15.80 | 15.90 | 79,427 | -0.05(-0.31%) |
Aug 24, 2018 | 16.70 | 16.70 | 15.43 | 15.95 | 170,200 | -0.50(-3.04%) |
Aug 23, 2018 | 16.70 | 16.95 | 16.35 | 16.45 | 48,286 | +0.00(+0.00%) |
Aug 22, 2018 | 16.25 | 16.50 | 16.00 | 16.45 | 48,313 | +0.20(+1.23%) |
Aug 21, 2018 | 16.30 | 16.45 | 16.15 | 16.25 | 98,797 | -0.05(-0.31%) |
Aug 20, 2018 | 16.25 | 16.45 | 16.10 | 16.30 | 26,605 | +0.05(+0.31%) |
Aug 17, 2018 | 16.25 | 16.45 | 16.10 | 16.25 | 30,000 | +0.00(+0.00%) |
Aug 16, 2018 | 15.95 | 16.30 | 15.95 | 16.25 | 20,071 | +0.35(+2.20%) |
Aug 15, 2018 | 16.40 | 16.65 | 15.80 | 15.90 | 51,168 | -0.50(-3.05%) |
Aug 14, 2018 | 16.30 | 16.50 | 16.05 | 16.40 | 41,602 | +0.30(+1.86%) |
Aug 13, 2018 | 16.20 | 16.25 | 15.95 | 16.10 | 24,190 | -0.10(-0.62%) |
Aug 10, 2018 | 16.00 | 16.40 | 15.85 | 16.20 | 35,300 | +0.10(+0.62%) |
Aug 09, 2018 | 16.40 | 16.55 | 16.05 | 16.10 | 37,949 | -0.25(-1.53%) |
Aug 08, 2018 | 16.35 | 16.50 | 16.20 | 16.35 | 64,012 | +0.00(+0.00%) |
Aug 07, 2018 | 16.40 | 16.45 | 16.25 | 16.35 | 15,954 | +0.00(+0.00%) |
Aug 06, 2018 | 16.00 | 16.45 | 15.80 | 16.35 | 28,908 | +0.35(+2.19%) |
Aug 03, 2018 | 16.45 | 16.55 | 15.75 | 16.00 | 38,800 | -0.45(-2.74%) |
Aug 02, 2018 | 16.30 | 16.60 | 16.10 | 16.45 | 62,221 | +0.15(+0.92%) |