Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.02 | 15.71 | 14.88 | 15.13 | 49,304 | +0.26(+1.75%) |
Oct 30, 2018 | 14.56 | 15.44 | 14.56 | 14.87 | 12,196 | +0.26(+1.78%) |
Oct 29, 2018 | 15.41 | 15.41 | 14.31 | 14.61 | 30,149 | -0.62(-4.07%) |
Oct 26, 2018 | 14.60 | 15.34 | 13.81 | 15.23 | 37,100 | +0.43(+2.91%) |
Oct 25, 2018 | 14.99 | 15.52 | 14.74 | 14.80 | 129,336 | +0.02(+0.14%) |
Oct 24, 2018 | 14.70 | 15.00 | 14.01 | 14.78 | 42,260 | +0.04(+0.27%) |
Oct 23, 2018 | 13.94 | 15.13 | 13.86 | 14.74 | 52,666 | +0.63(+4.46%) |
Oct 22, 2018 | 14.44 | 14.97 | 13.95 | 14.11 | 65,044 | -0.25(-1.74%) |
Oct 19, 2018 | 15.37 | 15.85 | 14.29 | 14.36 | 74,500 | -1.16(-7.47%) |
Oct 18, 2018 | 15.88 | 15.95 | 14.77 | 15.52 | 136,157 | -0.40(-2.51%) |
Oct 17, 2018 | 15.49 | 16.29 | 15.07 | 15.92 | 235,922 | +0.46(+2.98%) |
Oct 16, 2018 | 15.21 | 15.50 | 14.51 | 15.46 | 33,508 | +0.37(+2.45%) |
Oct 15, 2018 | 14.84 | 15.26 | 14.45 | 15.09 | 59,105 | +0.19(+1.28%) |
Oct 12, 2018 | 14.22 | 14.97 | 14.22 | 14.90 | 85,500 | +0.86(+6.13%) |
Oct 11, 2018 | 14.30 | 14.31 | 13.61 | 14.04 | 54,058 | -0.38(-2.64%) |
Oct 10, 2018 | 14.80 | 15.13 | 13.81 | 14.42 | 107,970 | -0.38(-2.57%) |
Oct 09, 2018 | 15.55 | 15.92 | 14.67 | 14.80 | 97,568 | -0.98(-6.21%) |
Oct 08, 2018 | 16.13 | 16.86 | 15.39 | 15.78 | 73,642 | -0.36(-2.23%) |
Oct 05, 2018 | 16.73 | 16.85 | 15.68 | 16.14 | 136,700 | -0.48(-2.89%) |
Oct 04, 2018 | 17.85 | 17.95 | 16.40 | 16.62 | 178,368 | -1.23(-6.89%) |
Oct 03, 2018 | 17.90 | 18.09 | 17.45 | 17.85 | 136,757 | -0.05(-0.28%) |
Oct 02, 2018 | 17.33 | 18.05 | 17.18 | 17.90 | 79,269 | +0.59(+3.41%) |
Oct 01, 2018 | 17.40 | 18.33 | 16.38 | 17.31 | 143,030 | -0.20(-1.14%) |
Sep 28, 2018 | 17.34 | 17.71 | 16.31 | 17.51 | 84,100 | +0.20(+1.16%) |
Sep 27, 2018 | 17.25 | 17.40 | 16.44 | 17.31 | 72,659 | +0.12(+0.70%) |
Sep 26, 2018 | 17.50 | 17.60 | 17.00 | 17.19 | 74,092 | -0.31(-1.77%) |
Sep 25, 2018 | 17.17 | 18.05 | 17.17 | 17.50 | 173,981 | +0.34(+1.98%) |
Sep 24, 2018 | 16.22 | 17.38 | 15.96 | 17.16 | 199,518 | +0.83(+5.08%) |
Sep 21, 2018 | 16.39 | 16.70 | 15.57 | 16.33 | 705,900 | +0.02(+0.12%) |
Sep 20, 2018 | 16.42 | 16.75 | 15.77 | 16.31 | 252,597 | -0.07(-0.43%) |
Sep 19, 2018 | 16.18 | 16.56 | 15.54 | 16.38 | 164,212 | +0.31(+1.93%) |
Sep 18, 2018 | 16.44 | 16.65 | 15.23 | 16.07 | 202,244 | -0.46(-2.78%) |
Sep 17, 2018 | 16.55 | 16.98 | 15.03 | 16.53 | 197,592 | +0.01(+0.06%) |
Sep 14, 2018 | 18.27 | 18.61 | 16.50 | 16.52 | 176,700 | -1.79(-9.78%) |
Sep 13, 2018 | 18.61 | 20.70 | 18.01 | 18.31 | 208,614 | -0.16(-0.87%) |
Sep 12, 2018 | 18.19 | 18.85 | 17.57 | 18.47 | 119,102 | +0.19(+1.04%) |
Sep 11, 2018 | 18.61 | 19.28 | 17.80 | 18.28 | 133,348 | -0.39(-2.09%) |
Sep 10, 2018 | 19.09 | 19.28 | 18.50 | 18.67 | 108,761 | -0.29(-1.53%) |
Sep 07, 2018 | 18.89 | 19.19 | 18.38 | 18.96 | 145,600 | +0.08(+0.42%) |
Sep 06, 2018 | 17.98 | 19.17 | 17.95 | 18.88 | 188,821 | +0.92(+5.12%) |
Sep 05, 2018 | 18.00 | 18.04 | 17.21 | 17.96 | 98,525 | +0.07(+0.39%) |
Sep 04, 2018 | 17.82 | 18.39 | 17.22 | 17.89 | 192,048 | -0.12(-0.67%) |
Aug 31, 2018 | 18.01 | 18.01 | 18.01 | 0 | +0.83(+4.83%) | |
Aug 30, 2018 | 17.00 | 17.50 | 16.50 | 17.18 | 171,226 | +0.28(+1.66%) |
Aug 29, 2018 | 16.02 | 17.40 | 16.02 | 16.90 | 230,843 | +0.88(+5.49%) |
Aug 28, 2018 | 15.40 | 16.50 | 15.40 | 16.02 | 145,802 | +0.51(+3.29%) |
Aug 27, 2018 | 15.73 | 15.95 | 15.35 | 15.51 | 71,414 | -0.22(-1.40%) |
Aug 24, 2018 | 15.85 | 16.00 | 15.65 | 15.73 | 63,300 | -0.20(-1.26%) |
Aug 23, 2018 | 16.00 | 16.25 | 15.25 | 15.93 | 169,285 | -0.04(-0.25%) |
Aug 22, 2018 | 16.00 | 16.36 | 15.90 | 15.97 | 88,417 | +0.13(+0.82%) |
Aug 21, 2018 | 16.08 | 16.19 | 15.75 | 15.84 | 78,661 | -0.12(-0.75%) |
Aug 20, 2018 | 16.25 | 16.36 | 15.75 | 15.96 | 158,249 | -0.04(-0.25%) |
Aug 17, 2018 | 16.15 | 16.25 | 15.04 | 16.00 | 53,000 | -0.10(-0.62%) |
Aug 16, 2018 | 16.59 | 16.80 | 15.50 | 16.10 | 63,410 | -0.36(-2.19%) |
Aug 15, 2018 | 16.85 | 16.85 | 15.92 | 16.46 | 33,307 | -0.07(-0.42%) |
Aug 14, 2018 | 16.76 | 16.83 | 16.17 | 16.53 | 54,939 | +0.36(+2.23%) |
Aug 13, 2018 | 16.67 | 16.67 | 15.70 | 16.17 | 44,753 | +0.49(+3.13%) |
Aug 10, 2018 | 15.03 | 16.00 | 15.03 | 15.68 | 76,300 | +0.62(+4.12%) |
Aug 09, 2018 | 15.08 | 15.24 | 15.00 | 15.06 | 199,603 | +0.00(+0.00%) |
Aug 08, 2018 | 15.01 | 15.26 | 15.00 | 15.06 | 219,442 | +0.05(+0.33%) |
Aug 07, 2018 | 15.10 | 15.19 | 15.00 | 15.01 | 113,994 | +0.01(+0.07%) |
Aug 06, 2018 | 15.02 | 15.86 | 15.00 | 15.00 | 75,193 | -0.01(-0.07%) |
Aug 03, 2018 | 15.00 | 15.62 | 15.00 | 15.01 | 31,600 | -0.01(-0.07%) |
Aug 02, 2018 | 15.07 | 15.10 | 15.00 | 15.02 | 77,357 | -0.08(-0.53%) |