Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.34 | 16.47 | 16.23 | 16.32 | 239,563 | +0.12(+0.74%) |
Oct 30, 2018 | 16.44 | 16.64 | 16.07 | 16.20 | 306,367 | -0.24(-1.46%) |
Oct 29, 2018 | 16.51 | 16.64 | 16.33 | 16.44 | 160,197 | +0.03(+0.18%) |
Oct 26, 2018 | 16.02 | 16.50 | 15.90 | 16.41 | 158,700 | +0.26(+1.61%) |
Oct 25, 2018 | 16.00 | 16.47 | 15.77 | 16.15 | 218,225 | +0.21(+1.32%) |
Oct 24, 2018 | 16.59 | 16.66 | 15.92 | 15.94 | 289,931 | -0.69(-4.15%) |
Oct 23, 2018 | 16.70 | 16.70 | 16.27 | 16.63 | 202,149 | -0.22(-1.31%) |
Oct 22, 2018 | 16.66 | 17.01 | 16.63 | 16.85 | 120,364 | +0.27(+1.63%) |
Oct 19, 2018 | 16.95 | 16.95 | 15.89 | 16.58 | 182,400 | -0.41(-2.41%) |
Oct 18, 2018 | 17.44 | 17.54 | 16.82 | 16.99 | 159,347 | -0.44(-2.52%) |
Oct 17, 2018 | 17.40 | 17.61 | 17.38 | 17.43 | 215,342 | +0.03(+0.17%) |
Oct 16, 2018 | 17.16 | 17.43 | 16.92 | 17.40 | 154,796 | +0.47(+2.78%) |
Oct 15, 2018 | 16.95 | 17.12 | 16.80 | 16.93 | 145,438 | -0.03(-0.18%) |
Oct 12, 2018 | 17.30 | 17.61 | 16.76 | 16.96 | 218,900 | -0.19(-1.11%) |
Oct 11, 2018 | 17.78 | 18.16 | 17.14 | 17.15 | 162,865 | -0.60(-3.38%) |
Oct 10, 2018 | 18.28 | 18.33 | 17.73 | 17.75 | 262,091 | -0.54(-2.95%) |
Oct 09, 2018 | 18.49 | 18.68 | 18.04 | 18.29 | 261,656 | -0.10(-0.54%) |
Oct 08, 2018 | 18.77 | 18.87 | 18.22 | 18.39 | 277,311 | -0.57(-3.01%) |
Oct 05, 2018 | 19.00 | 19.23 | 18.70 | 18.96 | 606,500 | -0.07(-0.37%) |
Oct 04, 2018 | 18.50 | 19.50 | 18.05 | 19.03 | 1,206,660 | +2.60(+15.82%) |
Oct 03, 2018 | 16.58 | 16.75 | 16.40 | 16.43 | 183,744 | -0.12(-0.73%) |
Oct 02, 2018 | 16.61 | 16.73 | 16.38 | 16.55 | 118,342 | -0.03(-0.18%) |
Oct 01, 2018 | 16.65 | 16.71 | 16.46 | 16.58 | 152,023 | -0.02(-0.12%) |
Sep 28, 2018 | 16.50 | 16.75 | 16.50 | 16.60 | 87,900 | +0.10(+0.61%) |
Sep 27, 2018 | 16.75 | 16.85 | 16.45 | 16.50 | 85,935 | -0.20(-1.20%) |
Sep 26, 2018 | 16.85 | 17.15 | 16.65 | 16.70 | 109,983 | -0.15(-0.89%) |
Sep 25, 2018 | 16.85 | 16.90 | 16.65 | 16.85 | 102,263 | +0.00(+0.00%) |
Sep 24, 2018 | 17.05 | 17.15 | 16.50 | 16.85 | 117,106 | -0.25(-1.46%) |
Sep 21, 2018 | 16.80 | 17.20 | 16.70 | 17.10 | 418,100 | +0.25(+1.48%) |
Sep 20, 2018 | 16.80 | 16.90 | 16.65 | 16.85 | 119,807 | +0.15(+0.90%) |
Sep 19, 2018 | 17.00 | 17.10 | 16.70 | 16.70 | 100,818 | -0.35(-2.05%) |
Sep 18, 2018 | 17.45 | 17.55 | 17.05 | 17.05 | 111,862 | -0.40(-2.29%) |
Sep 17, 2018 | 17.20 | 17.65 | 16.98 | 17.45 | 210,910 | +0.20(+1.16%) |
Sep 14, 2018 | 16.85 | 17.25 | 16.60 | 17.25 | 169,900 | +0.45(+2.68%) |
Sep 13, 2018 | 16.55 | 16.90 | 16.55 | 16.80 | 121,736 | +0.25(+1.51%) |
Sep 12, 2018 | 16.30 | 16.70 | 16.30 | 16.55 | 227,545 | +0.20(+1.22%) |
Sep 11, 2018 | 16.35 | 16.50 | 16.20 | 16.35 | 162,317 | +0.00(+0.00%) |
Sep 10, 2018 | 16.35 | 16.60 | 16.00 | 16.35 | 114,359 | +0.05(+0.31%) |
Sep 07, 2018 | 16.10 | 16.32 | 16.00 | 16.30 | 133,500 | +0.15(+0.93%) |
Sep 06, 2018 | 16.50 | 16.60 | 16.15 | 16.15 | 142,156 | -0.40(-2.42%) |
Sep 05, 2018 | 16.45 | 16.60 | 16.20 | 16.55 | 214,095 | +0.10(+0.61%) |
Sep 04, 2018 | 16.50 | 16.60 | 16.23 | 16.45 | 117,699 | -0.10(-0.60%) |
Aug 31, 2018 | 16.55 | 16.55 | 16.55 | 0 | +0.40(+2.48%) | |
Aug 30, 2018 | 15.95 | 16.25 | 15.95 | 16.15 | 84,356 | +0.10(+0.62%) |
Aug 29, 2018 | 15.75 | 16.15 | 15.72 | 16.05 | 347,773 | +0.30(+1.90%) |
Aug 28, 2018 | 15.65 | 15.90 | 15.45 | 15.75 | 160,738 | +0.15(+0.96%) |
Aug 27, 2018 | 15.80 | 16.00 | 15.55 | 15.60 | 113,832 | -0.15(-0.95%) |
Aug 24, 2018 | 15.75 | 15.90 | 15.65 | 15.75 | 60,900 | +0.10(+0.64%) |
Aug 23, 2018 | 15.75 | 15.90 | 15.65 | 15.65 | 71,000 | -0.05(-0.32%) |
Aug 22, 2018 | 15.90 | 15.90 | 15.55 | 15.70 | 168,954 | -0.25(-1.57%) |
Aug 21, 2018 | 16.05 | 16.05 | 15.75 | 15.95 | 209,523 | +0.00(+0.00%) |
Aug 20, 2018 | 16.05 | 16.10 | 15.82 | 15.95 | 90,225 | -0.05(-0.31%) |
Aug 17, 2018 | 15.80 | 16.05 | 15.70 | 16.00 | 191,800 | +0.10(+0.63%) |
Aug 16, 2018 | 15.85 | 16.12 | 15.80 | 15.90 | 61,341 | +0.10(+0.63%) |
Aug 15, 2018 | 16.00 | 16.05 | 15.55 | 15.80 | 72,542 | -0.25(-1.56%) |
Aug 14, 2018 | 15.90 | 16.20 | 15.75 | 16.05 | 65,037 | +0.15(+0.94%) |
Aug 13, 2018 | 16.20 | 16.35 | 15.90 | 15.90 | 58,825 | -0.20(-1.24%) |
Aug 10, 2018 | 16.05 | 16.20 | 15.36 | 16.10 | 182,600 | +0.05(+0.31%) |
Aug 09, 2018 | 16.30 | 16.45 | 15.90 | 16.05 | 170,123 | -0.25(-1.53%) |
Aug 08, 2018 | 16.15 | 16.45 | 15.80 | 16.30 | 107,736 | +0.10(+0.62%) |
Aug 07, 2018 | 16.30 | 16.48 | 16.20 | 16.20 | 85,160 | -0.10(-0.61%) |
Aug 06, 2018 | 16.20 | 16.45 | 16.11 | 16.30 | 70,832 | +0.10(+0.62%) |
Aug 03, 2018 | 16.25 | 16.45 | 15.85 | 16.20 | 113,100 | -0.05(-0.31%) |
Aug 02, 2018 | 16.05 | 16.55 | 16.00 | 16.25 | 162,921 | +0.10(+0.62%) |