Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.14 | 15.14 | 14.78 | 14.93 | 28,850 | +0.83(+5.89%) |
Oct 30, 2018 | 14.34 | 14.34 | 14.05 | 14.10 | 3,370 | -0.14(-0.98%) |
Oct 29, 2018 | 14.17 | 14.47 | 14.04 | 14.24 | 4,121 | +0.09(+0.64%) |
Oct 26, 2018 | 14.33 | 14.37 | 14.15 | 14.15 | 6,900 | -0.36(-2.46%) |
Oct 25, 2018 | 14.34 | 14.51 | 14.20 | 14.51 | 8,614 | +0.19(+1.31%) |
Oct 24, 2018 | 14.55 | 14.55 | 14.28 | 14.32 | 9,762 | -0.18(-1.24%) |
Oct 23, 2018 | 14.56 | 14.57 | 14.32 | 14.50 | 6,933 | -0.19(-1.29%) |
Oct 22, 2018 | 14.55 | 14.71 | 14.55 | 14.69 | 3,594 | -0.06(-0.41%) |
Oct 19, 2018 | 14.74 | 14.84 | 14.74 | 14.75 | 9,400 | +0.25(+1.72%) |
Oct 18, 2018 | 14.84 | 14.84 | 14.50 | 14.50 | 26,603 | -0.15(-1.02%) |
Oct 17, 2018 | 14.58 | 14.65 | 14.47 | 14.65 | 11,138 | +0.11(+0.76%) |
Oct 16, 2018 | 14.21 | 14.59 | 14.21 | 14.54 | 10,633 | +0.26(+1.82%) |
Oct 15, 2018 | 14.48 | 14.48 | 14.17 | 14.28 | 9,426 | +0.07(+0.49%) |
Oct 12, 2018 | 14.30 | 14.31 | 14.15 | 14.21 | 13,700 | +0.00(+0.00%) |
Oct 11, 2018 | 14.19 | 14.35 | 14.19 | 14.21 | 7,263 | -0.36(-2.47%) |
Oct 10, 2018 | 14.49 | 14.69 | 14.49 | 14.57 | 11,656 | -0.14(-0.95%) |
Oct 09, 2018 | 14.43 | 14.85 | 14.43 | 14.71 | 4,165 | -0.01(-0.10%) |
Oct 08, 2018 | 14.51 | 14.81 | 14.51 | 14.72 | 1,801 | +0.06(+0.44%) |
Oct 05, 2018 | 14.55 | 14.76 | 14.55 | 14.66 | 3,900 | +0.01(+0.07%) |
Oct 04, 2018 | 14.85 | 14.93 | 14.65 | 14.65 | 6,817 | -3.05(-17.23%) |
Oct 03, 2018 | 17.69 | 17.83 | 17.69 | 17.70 | 49,671 | +0.14(+0.80%) |
Oct 02, 2018 | 17.60 | 17.70 | 17.18 | 17.56 | 8,547 | +0.11(+0.60%) |
Oct 01, 2018 | 16.39 | 17.63 | 16.39 | 17.45 | 4,797 | -0.16(-0.88%) |
Sep 28, 2018 | 16.94 | 17.62 | 16.94 | 17.61 | 5,600 | +0.32(+1.85%) |
Sep 27, 2018 | 17.62 | 17.62 | 16.92 | 17.29 | 1,911 | -0.33(-1.87%) |
Sep 26, 2018 | 15.69 | 17.84 | 15.69 | 17.62 | 11,442 | -0.00(-0.03%) |
Sep 25, 2018 | 17.80 | 17.80 | 17.43 | 17.62 | 8,096 | -0.07(-0.40%) |
Sep 24, 2018 | 17.84 | 17.84 | 17.70 | 17.70 | 5,129 | -0.01(-0.06%) |
Sep 21, 2018 | 17.80 | 17.80 | 17.66 | 17.70 | 33,200 | -0.12(-0.65%) |
Sep 20, 2018 | 17.84 | 17.84 | 17.71 | 17.82 | 4,052 | +0.05(+0.25%) |
Sep 19, 2018 | 17.90 | 17.90 | 17.75 | 17.77 | 9,950 | +0.42(+2.45%) |
Sep 18, 2018 | 17.06 | 17.40 | 17.06 | 17.35 | 30,687 | +0.28(+1.61%) |
Sep 17, 2018 | 16.94 | 17.10 | 16.94 | 17.07 | 11,054 | +0.00(+0.03%) |
Sep 14, 2018 | 16.92 | 17.12 | 16.92 | 17.07 | 36,200 | +0.04(+0.21%) |
Sep 13, 2018 | 16.99 | 17.08 | 16.90 | 17.04 | 5,923 | +0.18(+1.04%) |
Sep 12, 2018 | 16.61 | 16.96 | 16.61 | 16.86 | 4,908 | -0.04(-0.24%) |
Sep 11, 2018 | 16.57 | 17.01 | 16.57 | 16.90 | 23,413 | +0.07(+0.42%) |
Sep 10, 2018 | 16.80 | 17.01 | 16.80 | 16.83 | 4,694 | -0.08(-0.44%) |
Sep 07, 2018 | 17.11 | 17.11 | 16.79 | 16.91 | 11,600 | -0.63(-3.62%) |
Sep 06, 2018 | 17.55 | 17.55 | 17.45 | 17.54 | 8,658 | +0.06(+0.34%) |
Sep 05, 2018 | 17.29 | 17.48 | 17.29 | 17.48 | 6,054 | -0.22(-1.27%) |
Sep 04, 2018 | 17.68 | 17.79 | 17.58 | 17.70 | 2,584 | -0.09(-0.48%) |
Aug 31, 2018 | 17.79 | 17.79 | 17.79 | 0 | +0.15(+0.85%) | |
Aug 30, 2018 | 17.69 | 17.87 | 17.51 | 17.64 | 7,549 | -0.03(-0.17%) |
Aug 29, 2018 | 17.66 | 17.89 | 17.66 | 17.67 | 2,005 | -0.07(-0.39%) |
Aug 28, 2018 | 17.61 | 17.80 | 17.61 | 17.74 | 17,672 | +0.29(+1.65%) |
Aug 27, 2018 | 17.19 | 17.50 | 17.19 | 17.45 | 6,196 | +0.26(+1.53%) |
Aug 24, 2018 | 17.14 | 17.47 | 17.14 | 17.19 | 8,800 | -0.06(-0.38%) |
Aug 23, 2018 | 17.31 | 17.31 | 17.22 | 17.25 | 5,889 | -0.11(-0.62%) |
Aug 22, 2018 | 17.25 | 17.40 | 17.25 | 17.36 | 8,066 | -0.06(-0.33%) |
Aug 21, 2018 | 17.41 | 17.50 | 17.37 | 17.42 | 16,680 | -0.08(-0.45%) |
Aug 20, 2018 | 17.40 | 17.80 | 17.40 | 17.50 | 3,547 | -0.17(-0.97%) |
Aug 17, 2018 | 17.55 | 17.79 | 17.55 | 17.67 | 9,500 | -0.07(-0.42%) |
Aug 16, 2018 | 17.54 | 17.79 | 17.54 | 17.75 | 8,794 | +0.22(+1.26%) |
Aug 15, 2018 | 17.50 | 17.64 | 17.42 | 17.52 | 8,770 | +0.02(+0.11%) |
Aug 14, 2018 | 17.41 | 17.63 | 17.41 | 17.50 | 9,575 | -0.12(-0.68%) |
Aug 13, 2018 | 17.55 | 17.70 | 17.55 | 17.62 | 4,153 | -0.25(-1.37%) |
Aug 10, 2018 | 17.74 | 18.09 | 17.74 | 17.87 | 11,300 | -0.15(-0.83%) |
Aug 09, 2018 | 17.85 | 18.02 | 17.85 | 18.02 | 1,167 | -0.46(-2.52%) |
Aug 08, 2018 | 18.68 | 18.68 | 18.48 | 18.48 | 2,234 | +0.11(+0.63%) |
Aug 07, 2018 | 18.26 | 18.70 | 18.26 | 18.37 | 4,630 | +0.01(+0.05%) |
Aug 06, 2018 | 18.35 | 18.41 | 18.35 | 18.36 | 5,746 | -0.11(-0.60%) |
Aug 03, 2018 | 18.15 | 18.47 | 18.15 | 18.47 | 2,900 | +0.05(+0.27%) |
Aug 02, 2018 | 18.31 | 18.52 | 18.31 | 18.42 | 3,741 | -0.18(-0.97%) |