Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.95 | 15.09 | 14.90 | 15.06 | 153,317 | +0.45(+3.06%) |
Oct 30, 2018 | 14.54 | 14.62 | 14.42 | 14.61 | 190,041 | +0.24(+1.66%) |
Oct 29, 2018 | 14.62 | 14.70 | 14.25 | 14.37 | 276,576 | -0.38(-2.56%) |
Oct 26, 2018 | 14.77 | 14.85 | 14.54 | 14.75 | 236,230 | -0.28(-1.85%) |
Oct 25, 2018 | 14.96 | 15.12 | 14.88 | 15.03 | 355,807 | +0.16(+1.07%) |
Oct 24, 2018 | 15.32 | 15.32 | 14.81 | 14.87 | 416,777 | -0.43(-2.79%) |
Oct 23, 2018 | 15.23 | 15.40 | 15.06 | 15.29 | 181,359 | -0.10(-0.64%) |
Oct 22, 2018 | 15.57 | 15.61 | 15.37 | 15.39 | 75,976 | -0.07(-0.45%) |
Oct 19, 2018 | 15.54 | 15.59 | 15.43 | 15.46 | 89,834 | +0.09(+0.58%) |
Oct 18, 2018 | 15.55 | 15.59 | 15.18 | 15.37 | 234,688 | -0.20(-1.27%) |
Oct 17, 2018 | 15.79 | 15.80 | 15.56 | 15.57 | 218,010 | -0.27(-1.69%) |
Oct 16, 2018 | 15.55 | 15.87 | 15.52 | 15.84 | 223,073 | +0.39(+2.50%) |
Oct 15, 2018 | 15.41 | 15.54 | 15.38 | 15.45 | 195,440 | -0.03(-0.19%) |
Oct 12, 2018 | 15.52 | 15.59 | 15.29 | 15.48 | 226,853 | +0.58(+3.86%) |
Oct 11, 2018 | 15.18 | 15.34 | 14.91 | 14.91 | 767,116 | -0.61(-3.96%) |
Oct 10, 2018 | 15.92 | 15.92 | 15.52 | 15.52 | 333,661 | -0.45(-2.79%) |
Oct 09, 2018 | 15.98 | 15.99 | 15.92 | 15.97 | 256,362 | -0.07(-0.43%) |
Oct 08, 2018 | 16.04 | 16.11 | 15.94 | 16.04 | 282,950 | -0.05(-0.31%) |
Oct 05, 2018 | 16.20 | 16.23 | 15.98 | 16.09 | 217,981 | -0.19(-1.16%) |
Oct 04, 2018 | 16.40 | 16.52 | 16.27 | 16.28 | 194,085 | -0.08(-0.49%) |
Oct 03, 2018 | 16.60 | 16.61 | 16.34 | 16.36 | 87,594 | -0.08(-0.48%) |
Oct 02, 2018 | 16.41 | 16.58 | 16.39 | 16.43 | 191,583 | -0.01(-0.06%) |
Oct 01, 2018 | 16.66 | 16.67 | 16.41 | 16.44 | 381,565 | -0.23(-1.37%) |
Sep 28, 2018 | 16.70 | 16.76 | 16.59 | 16.67 | 259,419 | -0.01(-0.06%) |
Sep 27, 2018 | 16.66 | 16.75 | 16.65 | 16.68 | 404,626 | +0.03(+0.18%) |
Sep 26, 2018 | 16.79 | 16.79 | 16.59 | 16.65 | 284,173 | -0.12(-0.71%) |
Sep 25, 2018 | 16.70 | 16.80 | 16.70 | 16.77 | 100,582 | +0.09(+0.53%) |
Sep 24, 2018 | 16.52 | 16.71 | 16.25 | 16.68 | 399,643 | +0.24(+1.45%) |
Sep 21, 2018 | 16.68 | 16.68 | 16.44 | 16.44 | 261,436 | -0.24(-1.43%) |
Sep 20, 2018 | 16.75 | 16.77 | 16.57 | 16.68 | 329,023 | +0.01(+0.06%) |
Sep 19, 2018 | 16.65 | 16.71 | 16.64 | 16.67 | 250,971 | +0.05(+0.30%) |
Sep 18, 2018 | 16.42 | 16.72 | 16.42 | 16.62 | 400,871 | +0.25(+1.51%) |
Sep 17, 2018 | 16.42 | 16.51 | 16.38 | 16.38 | 111,843 | -0.12(-0.72%) |
Sep 14, 2018 | 16.65 | 16.65 | 16.40 | 16.49 | 215,158 | -0.16(-0.95%) |
Sep 13, 2018 | 16.65 | 16.77 | 16.56 | 16.65 | 292,340 | +0.00(+0.00%) |
Sep 12, 2018 | 16.43 | 16.65 | 16.37 | 16.65 | 249,024 | +0.23(+1.39%) |
Sep 11, 2018 | 16.27 | 16.42 | 16.14 | 16.42 | 148,402 | +0.41(+2.54%) |
Sep 10, 2018 | 15.96 | 16.06 | 15.91 | 16.02 | 78,733 | +0.06(+0.37%) |
Sep 07, 2018 | 15.87 | 16.10 | 15.87 | 15.96 | 232,399 | +0.08(+0.50%) |
Sep 06, 2018 | 15.92 | 16.01 | 15.85 | 15.88 | 196,890 | -0.15(-0.93%) |
Sep 05, 2018 | 16.06 | 16.07 | 15.94 | 16.03 | 270,443 | -0.11(-0.68%) |
Sep 04, 2018 | 16.15 | 16.25 | 16.07 | 16.14 | 455,253 | -0.29(-1.75%) |
Aug 31, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.06(+0.36%) | |
Aug 30, 2018 | 16.55 | 16.55 | 16.31 | 16.37 | 124,330 | -0.21(-1.26%) |
Aug 29, 2018 | 16.59 | 16.61 | 16.42 | 16.57 | 97,269 | +0.00(+0.00%) |
Aug 28, 2018 | 16.68 | 16.70 | 16.54 | 16.57 | 75,518 | -0.05(-0.30%) |
Aug 27, 2018 | 16.55 | 16.64 | 16.52 | 16.62 | 176,025 | +0.14(+0.84%) |
Aug 24, 2018 | 16.43 | 16.54 | 16.35 | 16.48 | 154,462 | +0.16(+0.97%) |
Aug 23, 2018 | 16.43 | 16.44 | 16.29 | 16.33 | 48,069 | -0.11(-0.66%) |
Aug 22, 2018 | 16.43 | 16.54 | 16.43 | 16.43 | 110,579 | +0.01(+0.06%) |
Aug 21, 2018 | 16.18 | 16.51 | 16.18 | 16.42 | 289,308 | +0.40(+2.48%) |
Aug 20, 2018 | 16.25 | 16.27 | 15.97 | 16.03 | 143,583 | -0.24(-1.46%) |
Aug 17, 2018 | 16.09 | 16.27 | 16.02 | 16.27 | 80,659 | +0.18(+1.11%) |
Aug 16, 2018 | 16.02 | 16.16 | 15.99 | 16.09 | 145,714 | +0.11(+0.68%) |
Aug 15, 2018 | 16.13 | 16.27 | 15.87 | 15.98 | 178,004 | -0.44(-2.66%) |
Aug 14, 2018 | 16.07 | 16.47 | 16.05 | 16.41 | 285,691 | +0.43(+2.67%) |
Aug 13, 2018 | 16.01 | 16.11 | 15.97 | 15.99 | 107,222 | -0.03(-0.19%) |
Aug 10, 2018 | 16.15 | 16.15 | 15.96 | 16.02 | 340,078 | -0.16(-0.98%) |
Aug 09, 2018 | 16.22 | 16.31 | 16.18 | 16.18 | 61,663 | -0.13(-0.79%) |
Aug 08, 2018 | 16.26 | 16.37 | 16.14 | 16.31 | 60,020 | +0.12(+0.74%) |
Aug 07, 2018 | 16.18 | 16.27 | 16.12 | 16.19 | 90,538 | +0.10(+0.62%) |
Aug 06, 2018 | 16.14 | 16.19 | 16.02 | 16.09 | 51,699 | -0.10(-0.61%) |
Aug 03, 2018 | 16.05 | 16.24 | 16.05 | 16.19 | 66,846 | +0.14(+0.86%) |
Aug 02, 2018 | 16.17 | 16.17 | 15.99 | 16.05 | 268,407 | -0.17(-1.04%) |