Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.07 | 15.19 | 14.92 | 15.12 | 1,078,722 | +0.05(+0.32%) |
Oct 30, 2018 | 15.11 | 15.22 | 14.95 | 15.07 | 790,142 | -0.05(-0.32%) |
Oct 29, 2018 | 15.27 | 15.42 | 15.07 | 15.12 | 524,683 | -0.10(-0.67%) |
Oct 26, 2018 | 15.40 | 15.42 | 14.96 | 15.22 | 1,271,453 | -0.22(-1.44%) |
Oct 25, 2018 | 15.71 | 15.83 | 15.43 | 15.44 | 1,007,879 | -0.26(-1.65%) |
Oct 24, 2018 | 15.69 | 15.93 | 15.66 | 15.70 | 754,699 | -0.07(-0.46%) |
Oct 23, 2018 | 15.87 | 15.92 | 15.60 | 15.77 | 526,314 | -0.19(-1.17%) |
Oct 22, 2018 | 16.02 | 16.05 | 15.72 | 15.96 | 586,485 | -0.06(-0.35%) |
Oct 19, 2018 | 16.13 | 16.18 | 15.98 | 16.02 | 428,097 | -0.03(-0.20%) |
Oct 18, 2018 | 16.20 | 16.23 | 16.01 | 16.05 | 605,846 | -0.21(-1.30%) |
Oct 17, 2018 | 16.23 | 16.34 | 16.19 | 16.26 | 508,430 | -0.05(-0.32%) |
Oct 16, 2018 | 16.08 | 16.34 | 15.99 | 16.31 | 506,571 | +0.34(+2.10%) |
Oct 15, 2018 | 16.19 | 16.22 | 15.97 | 15.98 | 422,781 | -0.15(-0.95%) |
Oct 12, 2018 | 15.92 | 16.32 | 15.86 | 16.13 | 703,372 | +0.29(+1.82%) |
Oct 11, 2018 | 15.69 | 16.04 | 15.62 | 15.84 | 672,309 | +0.13(+0.80%) |
Oct 10, 2018 | 15.98 | 15.98 | 15.69 | 15.72 | 719,279 | -0.28(-1.72%) |
Oct 09, 2018 | 15.87 | 16.00 | 15.87 | 15.99 | 576,175 | +0.11(+0.69%) |
Oct 08, 2018 | 15.94 | 16.04 | 15.86 | 15.88 | 291,152 | -0.15(-0.94%) |
Oct 05, 2018 | 16.09 | 16.14 | 15.96 | 16.03 | 346,131 | -0.04(-0.25%) |
Oct 04, 2018 | 16.13 | 16.13 | 15.95 | 16.07 | 581,283 | -0.13(-0.80%) |
Oct 03, 2018 | 16.28 | 16.28 | 16.15 | 16.20 | 500,559 | -0.05(-0.30%) |
Oct 02, 2018 | 16.28 | 16.30 | 16.16 | 16.25 | 509,946 | +0.02(+0.15%) |
Oct 01, 2018 | 16.39 | 16.39 | 16.16 | 16.23 | 623,789 | +0.07(+0.45%) |
Sep 28, 2018 | 16.24 | 16.28 | 16.04 | 16.15 | 631,035 | -0.02(-0.13%) |
Sep 27, 2018 | 16.08 | 16.17 | 16.04 | 16.17 | 532,847 | +0.17(+1.04%) |
Sep 26, 2018 | 15.83 | 16.20 | 15.80 | 16.01 | 769,283 | +0.23(+1.49%) |
Sep 25, 2018 | 15.67 | 15.80 | 15.64 | 15.77 | 494,933 | +0.16(+1.01%) |
Sep 24, 2018 | 15.78 | 15.81 | 15.56 | 15.61 | 848,157 | -0.15(-0.98%) |
Sep 21, 2018 | 15.80 | 15.92 | 15.72 | 15.77 | 1,138,135 | -0.06(-0.38%) |
Sep 20, 2018 | 16.01 | 16.02 | 15.80 | 15.83 | 590,489 | -0.15(-0.94%) |
Sep 19, 2018 | 15.92 | 16.00 | 15.73 | 15.98 | 519,737 | -0.02(-0.15%) |
Sep 18, 2018 | 16.04 | 16.15 | 15.85 | 16.00 | 1,034,587 | -0.06(-0.35%) |
Sep 17, 2018 | 16.15 | 16.18 | 16.03 | 16.06 | 576,933 | -0.01(-0.08%) |
Sep 14, 2018 | 15.99 | 16.13 | 15.87 | 16.07 | 374,523 | +0.10(+0.61%) |
Sep 13, 2018 | 15.98 | 16.04 | 15.86 | 15.98 | 1,573,878 | -0.00(-0.03%) |
Sep 12, 2018 | 15.70 | 16.00 | 15.68 | 15.98 | 714,457 | +0.26(+1.62%) |
Sep 11, 2018 | 15.54 | 15.75 | 15.48 | 15.72 | 666,473 | +0.17(+1.09%) |
Sep 10, 2018 | 15.69 | 15.74 | 15.44 | 15.55 | 1,080,749 | -0.13(-0.83%) |
Sep 07, 2018 | 15.70 | 15.74 | 15.61 | 15.68 | 727,567 | -0.02(-0.10%) |
Sep 06, 2018 | 15.75 | 15.75 | 15.60 | 15.70 | 720,987 | +0.06(+0.36%) |
Sep 05, 2018 | 15.67 | 15.77 | 15.49 | 15.64 | 835,976 | -0.03(-0.21%) |
Sep 04, 2018 | 15.72 | 15.75 | 15.48 | 15.68 | 1,056,528 | -0.12(-0.77%) |
Aug 31, 2018 | 15.80 | 15.80 | 15.80 | 0 | -0.29(-1.81%) | |
Aug 30, 2018 | 16.29 | 16.33 | 16.03 | 16.09 | 748,900 | +0.08(+0.51%) |
Aug 29, 2018 | 16.09 | 16.15 | 15.94 | 16.01 | 600,122 | -0.09(-0.54%) |
Aug 28, 2018 | 16.03 | 16.12 | 16.01 | 16.09 | 384,427 | +0.13(+0.82%) |
Aug 27, 2018 | 15.97 | 15.99 | 15.89 | 15.96 | 536,462 | +0.04(+0.22%) |
Aug 24, 2018 | 15.80 | 15.96 | 15.78 | 15.93 | 440,596 | +0.14(+0.90%) |
Aug 23, 2018 | 15.79 | 15.86 | 15.76 | 15.79 | 364,092 | -0.08(-0.52%) |
Aug 22, 2018 | 15.86 | 15.89 | 15.77 | 15.87 | 321,316 | +0.07(+0.47%) |
Aug 21, 2018 | 15.91 | 16.04 | 15.77 | 15.79 | 392,773 | -0.11(-0.67%) |
Aug 20, 2018 | 15.80 | 15.95 | 15.71 | 15.90 | 407,951 | +0.10(+0.65%) |
Aug 17, 2018 | 15.88 | 15.88 | 15.76 | 15.80 | 440,596 | +0.01(+0.05%) |
Aug 16, 2018 | 15.85 | 15.88 | 15.75 | 15.79 | 424,071 | -0.03(-0.20%) |
Aug 15, 2018 | 16.01 | 16.03 | 15.76 | 15.82 | 658,934 | -0.17(-1.06%) |
Aug 14, 2018 | 15.91 | 16.06 | 15.84 | 15.99 | 418,303 | +0.10(+0.62%) |
Aug 13, 2018 | 16.09 | 16.09 | 15.81 | 15.89 | 435,381 | -0.15(-0.96%) |
Aug 10, 2018 | 16.16 | 16.18 | 15.99 | 16.05 | 478,645 | -0.12(-0.73%) |
Aug 09, 2018 | 16.23 | 16.32 | 16.14 | 16.16 | 362,671 | -0.11(-0.65%) |
Aug 08, 2018 | 16.25 | 16.41 | 16.19 | 16.27 | 532,516 | -0.02(-0.12%) |
Aug 07, 2018 | 16.28 | 16.38 | 16.20 | 16.29 | 435,845 | +0.01(+0.07%) |
Aug 06, 2018 | 16.28 | 16.40 | 16.13 | 16.28 | 521,340 | -0.00(-0.02%) |
Aug 03, 2018 | 15.97 | 16.39 | 15.97 | 16.28 | 472,303 | +0.18(+1.13%) |
Aug 02, 2018 | 16.44 | 16.44 | 16.05 | 16.10 | 681,674 | -0.05(-0.29%) |