Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.21 | 15.31 | 15.07 | 15.12 | 19,098 | +0.19(+1.27%) |
Oct 30, 2018 | 14.44 | 14.94 | 14.43 | 14.93 | 14,114 | +0.36(+2.45%) |
Oct 29, 2018 | 14.80 | 14.98 | 14.43 | 14.57 | 27,477 | -0.15(-1.00%) |
Oct 26, 2018 | 14.59 | 14.83 | 14.45 | 14.72 | 28,900 | -0.10(-0.67%) |
Oct 25, 2018 | 14.62 | 14.95 | 14.62 | 14.82 | 19,192 | +0.17(+1.16%) |
Oct 24, 2018 | 15.27 | 15.27 | 14.60 | 14.65 | 54,656 | -0.51(-3.36%) |
Oct 23, 2018 | 15.14 | 15.25 | 14.89 | 15.16 | 251,714 | -0.30(-1.94%) |
Oct 22, 2018 | 15.43 | 15.58 | 15.43 | 15.46 | 51,891 | -0.05(-0.32%) |
Oct 19, 2018 | 15.55 | 15.63 | 15.43 | 15.51 | 15,900 | -0.11(-0.72%) |
Oct 18, 2018 | 15.90 | 15.90 | 15.55 | 15.62 | 14,875 | -0.24(-1.53%) |
Oct 17, 2018 | 16.09 | 16.09 | 15.79 | 15.87 | 7,692 | -0.15(-0.97%) |
Oct 16, 2018 | 15.80 | 16.03 | 15.79 | 16.02 | 13,116 | +0.23(+1.45%) |
Oct 15, 2018 | 15.67 | 15.92 | 15.67 | 15.79 | 17,968 | +0.01(+0.07%) |
Oct 12, 2018 | 16.25 | 16.25 | 15.65 | 15.78 | 63,300 | +0.02(+0.13%) |
Oct 11, 2018 | 15.97 | 16.12 | 15.71 | 15.76 | 38,883 | -0.35(-2.17%) |
Oct 10, 2018 | 16.85 | 16.85 | 16.11 | 16.11 | 77,632 | -0.63(-3.76%) |
Oct 09, 2018 | 16.98 | 16.98 | 16.74 | 16.74 | 129,702 | -0.21(-1.24%) |
Oct 08, 2018 | 16.88 | 16.97 | 16.83 | 16.95 | 37,506 | +0.01(+0.06%) |
Oct 05, 2018 | 17.08 | 17.11 | 16.89 | 16.94 | 23,100 | -0.16(-0.94%) |
Oct 04, 2018 | 17.12 | 17.20 | 17.05 | 17.10 | 36,733 | -0.11(-0.64%) |
Oct 03, 2018 | 17.16 | 17.31 | 17.11 | 17.21 | 12,258 | -0.02(-0.12%) |
Oct 02, 2018 | 17.11 | 17.26 | 17.11 | 17.23 | 6,763 | +0.05(+0.29%) |
Oct 01, 2018 | 17.37 | 17.37 | 17.15 | 17.18 | 50,009 | +0.02(+0.12%) |
Sep 28, 2018 | 17.16 | 17.24 | 17.16 | 17.16 | 4,900 | -0.10(-0.57%) |
Sep 27, 2018 | 17.28 | 17.30 | 17.24 | 17.26 | 6,996 | +0.01(+0.05%) |
Sep 26, 2018 | 17.42 | 17.42 | 17.25 | 17.25 | 13,077 | -0.07(-0.40%) |
Sep 25, 2018 | 17.33 | 17.42 | 17.32 | 17.32 | 14,785 | -0.07(-0.40%) |
Sep 24, 2018 | 17.50 | 17.50 | 17.32 | 17.39 | 9,491 | -0.14(-0.80%) |
Sep 21, 2018 | 17.48 | 17.63 | 17.48 | 17.53 | 21,300 | -0.05(-0.28%) |
Sep 20, 2018 | 17.54 | 17.61 | 17.50 | 17.58 | 37,203 | +0.15(+0.86%) |
Sep 19, 2018 | 17.37 | 17.54 | 17.37 | 17.43 | 22,521 | +0.02(+0.11%) |
Sep 18, 2018 | 17.22 | 17.48 | 17.22 | 17.41 | 26,588 | +0.11(+0.64%) |
Sep 17, 2018 | 17.36 | 17.42 | 17.19 | 17.30 | 20,752 | +0.03(+0.17%) |
Sep 14, 2018 | 17.33 | 17.37 | 17.21 | 17.27 | 31,900 | +0.02(+0.12%) |
Sep 13, 2018 | 17.23 | 17.35 | 17.23 | 17.25 | 11,973 | -0.05(-0.29%) |
Sep 12, 2018 | 17.10 | 17.30 | 17.10 | 17.30 | 22,984 | +0.17(+0.99%) |
Sep 11, 2018 | 17.09 | 17.20 | 16.96 | 17.13 | 34,030 | +0.04(+0.23%) |
Sep 10, 2018 | 17.08 | 17.16 | 17.08 | 17.09 | 19,143 | +0.03(+0.18%) |
Sep 07, 2018 | 17.00 | 17.15 | 17.00 | 17.06 | 11,800 | -0.06(-0.35%) |
Sep 06, 2018 | 17.13 | 17.28 | 17.11 | 17.12 | 32,061 | -0.06(-0.35%) |
Sep 05, 2018 | 17.00 | 17.21 | 17.00 | 17.18 | 21,845 | +0.11(+0.64%) |
Sep 04, 2018 | 17.08 | 17.27 | 17.04 | 17.07 | 30,045 | -0.16(-0.93%) |
Aug 31, 2018 | 17.23 | 17.23 | 17.23 | 0 | +0.04(+0.23%) | |
Aug 30, 2018 | 17.25 | 17.28 | 17.17 | 17.19 | 24,681 | -0.21(-1.21%) |
Aug 29, 2018 | 17.22 | 17.40 | 17.22 | 17.40 | 26,640 | +0.12(+0.71%) |
Aug 28, 2018 | 17.29 | 17.39 | 17.23 | 17.28 | 46,894 | -0.04(-0.22%) |
Aug 27, 2018 | 17.13 | 17.37 | 17.13 | 17.32 | 25,729 | +0.20(+1.14%) |
Aug 24, 2018 | 17.09 | 17.15 | 17.07 | 17.12 | 12,600 | +0.04(+0.23%) |
Aug 23, 2018 | 17.14 | 17.16 | 17.03 | 17.08 | 33,600 | -0.10(-0.58%) |
Aug 22, 2018 | 17.10 | 17.23 | 17.10 | 17.18 | 26,706 | -0.10(-0.58%) |
Aug 21, 2018 | 17.10 | 17.30 | 17.10 | 17.28 | 90,739 | +0.21(+1.26%) |
Aug 20, 2018 | 16.87 | 17.09 | 16.86 | 17.07 | 24,051 | +0.19(+1.10%) |
Aug 17, 2018 | 16.69 | 16.93 | 16.69 | 16.88 | 6,100 | +0.10(+0.60%) |
Aug 16, 2018 | 16.67 | 16.87 | 16.64 | 16.78 | 20,327 | +0.14(+0.84%) |
Aug 15, 2018 | 16.74 | 16.74 | 16.51 | 16.64 | 14,589 | -0.29(-1.70%) |
Aug 14, 2018 | 16.91 | 16.99 | 16.85 | 16.93 | 63,633 | +0.11(+0.64%) |
Aug 13, 2018 | 16.99 | 17.04 | 16.78 | 16.82 | 95,485 | -0.13(-0.77%) |
Aug 10, 2018 | 17.07 | 17.07 | 16.79 | 16.95 | 23,100 | -0.05(-0.29%) |
Aug 09, 2018 | 17.11 | 17.14 | 17.00 | 17.00 | 10,969 | -0.12(-0.70%) |
Aug 08, 2018 | 17.21 | 17.21 | 17.03 | 17.12 | 23,123 | -0.03(-0.17%) |
Aug 07, 2018 | 17.02 | 17.21 | 17.02 | 17.15 | 17,286 | +0.10(+0.59%) |
Aug 06, 2018 | 16.91 | 17.10 | 16.91 | 17.05 | 22,425 | +0.08(+0.47%) |
Aug 03, 2018 | 16.86 | 17.00 | 16.86 | 16.97 | 44,200 | -0.02(-0.12%) |
Aug 02, 2018 | 16.75 | 17.00 | 16.75 | 16.99 | 809,782 | +0.08(+0.49%) |