Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.60 | 15.91 | 15.45 | 15.53 | 1,160,190 | +0.13(+0.84%) |
Oct 30, 2018 | 15.54 | 15.94 | 15.16 | 15.40 | 897,806 | +0.20(+1.32%) |
Oct 29, 2018 | 15.94 | 16.10 | 14.98 | 15.20 | 855,514 | -0.53(-3.37%) |
Oct 26, 2018 | 15.02 | 15.92 | 14.89 | 15.73 | 1,002,800 | +0.53(+3.49%) |
Oct 25, 2018 | 14.53 | 15.54 | 14.51 | 15.20 | 1,341,479 | +0.87(+6.07%) |
Oct 24, 2018 | 15.81 | 15.85 | 14.33 | 14.33 | 1,281,521 | -1.45(-9.19%) |
Oct 23, 2018 | 15.40 | 15.98 | 15.04 | 15.78 | 934,461 | +0.10(+0.64%) |
Oct 22, 2018 | 16.40 | 16.51 | 15.37 | 15.68 | 1,430,180 | -0.68(-4.16%) |
Oct 19, 2018 | 17.16 | 17.38 | 16.31 | 16.36 | 1,496,400 | -1.23(-6.99%) |
Oct 18, 2018 | 17.88 | 17.92 | 17.34 | 17.59 | 613,144 | -0.34(-1.90%) |
Oct 17, 2018 | 17.97 | 18.03 | 17.65 | 17.93 | 427,012 | -0.12(-0.66%) |
Oct 16, 2018 | 17.32 | 18.10 | 17.15 | 18.05 | 844,363 | +0.84(+4.88%) |
Oct 15, 2018 | 17.03 | 17.44 | 16.91 | 17.21 | 768,123 | +0.11(+0.64%) |
Oct 12, 2018 | 17.10 | 17.32 | 16.82 | 17.10 | 773,600 | +0.29(+1.73%) |
Oct 11, 2018 | 17.03 | 17.27 | 16.55 | 16.81 | 1,455,914 | -0.29(-1.70%) |
Oct 10, 2018 | 17.66 | 17.95 | 17.07 | 17.10 | 959,502 | -0.63(-3.55%) |
Oct 09, 2018 | 17.43 | 17.82 | 17.27 | 17.73 | 744,503 | +0.19(+1.08%) |
Oct 08, 2018 | 18.25 | 18.27 | 17.48 | 17.54 | 763,348 | -0.78(-4.26%) |
Oct 05, 2018 | 18.37 | 18.54 | 18.03 | 18.32 | 858,700 | -0.03(-0.16%) |
Oct 04, 2018 | 18.62 | 18.63 | 18.24 | 18.35 | 725,896 | -0.31(-1.66%) |
Oct 03, 2018 | 18.30 | 18.76 | 18.30 | 18.66 | 1,060,051 | +0.40(+2.19%) |
Oct 02, 2018 | 18.49 | 18.63 | 18.10 | 18.26 | 947,539 | -0.29(-1.56%) |
Oct 01, 2018 | 18.19 | 18.74 | 17.98 | 18.55 | 1,116,127 | +0.38(+2.09%) |
Sep 28, 2018 | 17.97 | 18.26 | 17.93 | 18.17 | 712,700 | +0.19(+1.06%) |
Sep 27, 2018 | 17.92 | 18.34 | 17.88 | 17.98 | 690,624 | +0.06(+0.33%) |
Sep 26, 2018 | 17.94 | 18.06 | 17.83 | 17.92 | 537,218 | +0.07(+0.39%) |
Sep 25, 2018 | 17.90 | 18.04 | 17.71 | 17.85 | 954,020 | -0.05(-0.28%) |
Sep 24, 2018 | 17.50 | 17.95 | 17.42 | 17.90 | 708,842 | +0.37(+2.11%) |
Sep 21, 2018 | 17.30 | 17.64 | 17.30 | 17.53 | 2,553,400 | +0.27(+1.56%) |
Sep 20, 2018 | 17.08 | 17.39 | 17.02 | 17.26 | 589,349 | +0.21(+1.23%) |
Sep 19, 2018 | 17.22 | 17.36 | 17.01 | 17.05 | 528,398 | -0.13(-0.76%) |
Sep 18, 2018 | 16.67 | 17.35 | 16.65 | 17.18 | 918,242 | +0.50(+3.00%) |
Sep 17, 2018 | 17.15 | 17.16 | 16.52 | 16.68 | 804,170 | -0.46(-2.68%) |
Sep 14, 2018 | 17.18 | 17.45 | 17.00 | 17.14 | 700,200 | -0.07(-0.41%) |
Sep 13, 2018 | 17.30 | 17.41 | 17.08 | 17.21 | 429,264 | -0.06(-0.35%) |
Sep 12, 2018 | 17.32 | 17.44 | 16.84 | 17.27 | 567,312 | +0.00(+0.00%) |
Sep 11, 2018 | 17.50 | 17.58 | 17.25 | 17.27 | 564,138 | -0.08(-0.46%) |
Sep 10, 2018 | 17.38 | 17.65 | 16.82 | 17.35 | 701,726 | +0.05(+0.29%) |
Sep 07, 2018 | 17.81 | 17.86 | 17.23 | 17.30 | 629,100 | -0.58(-3.24%) |
Sep 06, 2018 | 18.28 | 18.42 | 17.87 | 17.88 | 697,749 | -0.38(-2.08%) |
Sep 05, 2018 | 18.08 | 18.37 | 17.82 | 18.26 | 580,943 | +0.10(+0.55%) |
Sep 04, 2018 | 18.37 | 18.37 | 17.89 | 18.16 | 619,854 | -0.25(-1.36%) |
Aug 31, 2018 | 18.41 | 18.41 | 18.41 | 0 | +0.14(+0.77%) | |
Aug 30, 2018 | 18.26 | 18.40 | 18.11 | 18.27 | 539,499 | -0.06(-0.33%) |
Aug 29, 2018 | 18.06 | 18.42 | 18.01 | 18.33 | 658,326 | +0.27(+1.50%) |
Aug 28, 2018 | 18.17 | 18.30 | 17.91 | 18.06 | 1,870,514 | -0.09(-0.50%) |
Aug 27, 2018 | 18.08 | 18.42 | 18.03 | 18.15 | 894,281 | +0.18(+1.00%) |
Aug 24, 2018 | 18.36 | 18.52 | 17.84 | 17.97 | 1,295,500 | -0.33(-1.80%) |
Aug 23, 2018 | 18.16 | 18.85 | 18.13 | 18.30 | 1,474,146 | +0.65(+3.68%) |
Aug 22, 2018 | 17.22 | 17.81 | 17.19 | 17.65 | 2,053,019 | +0.43(+2.50%) |
Aug 21, 2018 | 17.08 | 17.27 | 16.93 | 17.22 | 770,942 | +0.17(+1.00%) |
Aug 20, 2018 | 17.25 | 17.25 | 16.95 | 17.05 | 536,071 | -0.12(-0.70%) |
Aug 17, 2018 | 17.14 | 17.21 | 16.92 | 17.17 | 483,100 | +0.07(+0.41%) |
Aug 16, 2018 | 17.30 | 17.47 | 16.95 | 17.10 | 712,316 | -0.08(-0.47%) |
Aug 15, 2018 | 17.28 | 17.37 | 17.03 | 17.18 | 931,659 | -0.26(-1.49%) |
Aug 14, 2018 | 17.27 | 17.64 | 17.19 | 17.44 | 1,100,923 | +0.19(+1.10%) |
Aug 13, 2018 | 16.96 | 17.27 | 16.81 | 17.25 | 832,551 | +0.26(+1.53%) |
Aug 10, 2018 | 17.29 | 17.40 | 16.91 | 16.99 | 1,251,900 | -0.36(-2.07%) |
Aug 09, 2018 | 17.50 | 17.65 | 17.34 | 17.35 | 1,270,091 | -0.14(-0.80%) |
Aug 08, 2018 | 18.01 | 18.16 | 17.44 | 17.49 | 1,241,611 | -0.13(-0.74%) |
Aug 07, 2018 | 17.53 | 17.72 | 17.41 | 17.62 | 674,427 | +0.18(+1.03%) |
Aug 06, 2018 | 17.08 | 17.48 | 16.93 | 17.44 | 670,196 | +0.32(+1.87%) |
Aug 03, 2018 | 17.18 | 17.42 | 17.02 | 17.12 | 673,300 | -0.05(-0.29%) |
Aug 02, 2018 | 17.47 | 17.79 | 17.09 | 17.17 | 749,414 | -0.40(-2.28%) |