Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.27 | 14.42 | 13.96 | 14.32 | 104,565 | +0.51(+3.70%) |
Oct 30, 2018 | 13.84 | 14.16 | 13.49 | 13.81 | 76,469 | +0.01(+0.09%) |
Oct 29, 2018 | 14.30 | 14.30 | 13.71 | 13.79 | 36,758 | -0.39(-2.76%) |
Oct 26, 2018 | 13.95 | 14.37 | 13.69 | 14.19 | 40,325 | +0.07(+0.49%) |
Oct 25, 2018 | 14.35 | 14.42 | 14.09 | 14.12 | 23,207 | +0.24(+1.75%) |
Oct 24, 2018 | 14.10 | 14.28 | 13.87 | 13.87 | 70,580 | -0.18(-1.28%) |
Oct 23, 2018 | 14.13 | 14.50 | 13.70 | 14.05 | 12,590 | -0.24(-1.70%) |
Oct 22, 2018 | 13.42 | 14.52 | 13.42 | 14.30 | 34,074 | +0.60(+4.41%) |
Oct 19, 2018 | 14.22 | 14.64 | 13.44 | 13.69 | 51,732 | -0.54(-3.80%) |
Oct 18, 2018 | 14.48 | 14.91 | 14.16 | 14.24 | 31,808 | -0.35(-2.39%) |
Oct 17, 2018 | 14.81 | 14.81 | 14.45 | 14.58 | 31,587 | -0.27(-1.84%) |
Oct 16, 2018 | 14.28 | 14.91 | 14.24 | 14.86 | 35,529 | +0.59(+4.10%) |
Oct 15, 2018 | 14.45 | 14.66 | 14.13 | 14.27 | 48,038 | -0.13(-0.91%) |
Oct 12, 2018 | 15.30 | 15.34 | 14.34 | 14.40 | 120,976 | -0.72(-4.77%) |
Oct 11, 2018 | 15.29 | 15.60 | 14.97 | 15.13 | 45,832 | -0.20(-1.30%) |
Oct 10, 2018 | 15.38 | 15.62 | 15.26 | 15.32 | 54,897 | -0.12(-0.77%) |
Oct 09, 2018 | 15.40 | 15.51 | 15.32 | 15.44 | 67,815 | +0.04(+0.24%) |
Oct 08, 2018 | 15.14 | 15.52 | 15.11 | 15.41 | 53,968 | +0.26(+1.73%) |
Oct 05, 2018 | 15.26 | 15.42 | 14.99 | 15.14 | 64,424 | -0.05(-0.33%) |
Oct 04, 2018 | 15.21 | 15.39 | 15.16 | 15.19 | 30,931 | -0.02(-0.12%) |
Oct 03, 2018 | 15.25 | 15.46 | 15.11 | 15.21 | 69,965 | -0.03(-0.20%) |
Oct 02, 2018 | 15.64 | 16.04 | 15.01 | 15.24 | 75,593 | -0.38(-2.43%) |
Oct 01, 2018 | 15.93 | 16.13 | 15.50 | 15.62 | 53,930 | -0.20(-1.26%) |
Sep 28, 2018 | 15.72 | 16.05 | 15.52 | 15.82 | 62,657 | +0.02(+0.12%) |
Sep 27, 2018 | 16.16 | 16.16 | 15.52 | 15.80 | 40,025 | -0.09(-0.59%) |
Sep 26, 2018 | 16.25 | 16.57 | 15.87 | 15.90 | 56,184 | -0.37(-2.26%) |
Sep 25, 2018 | 16.41 | 16.74 | 16.20 | 16.26 | 53,875 | -0.30(-1.84%) |
Sep 24, 2018 | 16.66 | 16.81 | 16.28 | 16.57 | 102,147 | -0.08(-0.49%) |
Sep 21, 2018 | 17.39 | 17.57 | 16.26 | 16.65 | 704,170 | -0.78(-4.46%) |
Sep 20, 2018 | 17.43 | 17.56 | 17.36 | 17.43 | 151,978 | +0.02(+0.14%) |
Sep 19, 2018 | 17.38 | 17.53 | 17.20 | 17.40 | 161,163 | +0.00(+0.00%) |
Sep 18, 2018 | 17.57 | 17.57 | 17.20 | 17.40 | 125,858 | -0.13(-0.75%) |
Sep 17, 2018 | 17.33 | 17.56 | 16.88 | 17.53 | 95,250 | +0.28(+1.62%) |
Sep 14, 2018 | 17.32 | 17.70 | 17.14 | 17.25 | 80,169 | -0.03(-0.18%) |
Sep 13, 2018 | 17.27 | 17.42 | 17.06 | 17.29 | 68,318 | +0.11(+0.62%) |
Sep 12, 2018 | 17.24 | 17.25 | 17.03 | 17.18 | 92,076 | -0.16(-0.93%) |
Sep 11, 2018 | 17.19 | 17.58 | 17.01 | 17.34 | 84,539 | +0.13(+0.76%) |
Sep 10, 2018 | 16.92 | 17.74 | 16.30 | 17.21 | 121,150 | +0.35(+2.06%) |
Sep 07, 2018 | 16.50 | 17.00 | 16.50 | 16.86 | 69,716 | +0.27(+1.61%) |
Sep 06, 2018 | 16.71 | 16.71 | 16.51 | 16.60 | 27,009 | -0.10(-0.60%) |
Sep 05, 2018 | 16.27 | 16.86 | 16.15 | 16.69 | 93,660 | +0.44(+2.71%) |
Sep 04, 2018 | 16.15 | 16.29 | 16.01 | 16.25 | 88,635 | +0.04(+0.23%) |
Aug 31, 2018 | 16.22 | 16.22 | 16.22 | 0 | +0.14(+0.89%) | |
Aug 30, 2018 | 16.02 | 16.25 | 15.87 | 16.07 | 57,492 | +0.07(+0.47%) |
Aug 29, 2018 | 16.20 | 16.20 | 15.87 | 16.00 | 60,215 | -0.19(-1.15%) |
Aug 28, 2018 | 16.37 | 16.41 | 16.09 | 16.19 | 31,734 | -0.14(-0.84%) |
Aug 27, 2018 | 16.73 | 16.73 | 16.14 | 16.32 | 42,459 | -0.18(-1.09%) |
Aug 24, 2018 | 16.55 | 16.73 | 16.09 | 16.50 | 83,563 | -0.03(-0.19%) |
Aug 23, 2018 | 16.49 | 16.65 | 16.48 | 16.53 | 41,691 | -0.01(-0.07%) |
Aug 22, 2018 | 16.53 | 16.64 | 16.42 | 16.55 | 39,018 | -0.01(-0.07%) |
Aug 21, 2018 | 16.48 | 16.76 | 16.44 | 16.56 | 24,740 | +0.08(+0.49%) |
Aug 20, 2018 | 16.69 | 16.77 | 16.27 | 16.48 | 32,359 | -0.15(-0.90%) |
Aug 17, 2018 | 16.30 | 16.73 | 16.30 | 16.63 | 50,395 | +0.27(+1.63%) |
Aug 16, 2018 | 16.12 | 16.40 | 16.12 | 16.36 | 42,646 | +0.36(+2.25%) |
Aug 15, 2018 | 16.21 | 16.30 | 15.96 | 16.00 | 53,681 | -0.25(-1.57%) |
Aug 14, 2018 | 16.06 | 16.47 | 15.96 | 16.25 | 137,639 | +0.28(+1.75%) |
Aug 13, 2018 | 15.93 | 16.03 | 15.75 | 15.97 | 40,369 | +0.07(+0.47%) |
Aug 10, 2018 | 15.66 | 16.02 | 15.61 | 15.90 | 106,587 | +0.15(+0.95%) |
Aug 09, 2018 | 15.60 | 15.76 | 15.60 | 15.75 | 32,394 | +0.13(+0.83%) |
Aug 08, 2018 | 15.65 | 15.69 | 15.53 | 15.62 | 55,979 | -0.02(-0.16%) |
Aug 07, 2018 | 16.01 | 16.14 | 15.26 | 15.65 | 139,747 | -0.38(-2.36%) |
Aug 06, 2018 | 16.15 | 16.27 | 15.87 | 16.02 | 81,861 | -0.13(-0.81%) |
Aug 03, 2018 | 15.81 | 16.20 | 15.64 | 16.15 | 120,273 | +0.33(+2.08%) |
Aug 02, 2018 | 15.46 | 15.91 | 15.46 | 15.83 | 64,313 | +0.24(+1.51%) |