Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.79 | 16.85 | 16.00 | 16.05 | 322,704 | -0.47(-2.85%) |
Oct 30, 2018 | 16.57 | 16.83 | 16.33 | 16.52 | 259,125 | -0.06(-0.36%) |
Oct 29, 2018 | 16.57 | 16.82 | 16.18 | 16.58 | 390,531 | +0.26(+1.59%) |
Oct 26, 2018 | 16.06 | 16.41 | 15.64 | 16.32 | 192,200 | -0.04(-0.24%) |
Oct 25, 2018 | 16.28 | 16.49 | 15.79 | 16.36 | 307,639 | +0.08(+0.49%) |
Oct 24, 2018 | 17.07 | 17.37 | 16.26 | 16.28 | 375,583 | -0.67(-3.95%) |
Oct 23, 2018 | 16.13 | 17.18 | 15.92 | 16.95 | 576,469 | +0.46(+2.79%) |
Oct 22, 2018 | 16.48 | 16.74 | 15.94 | 16.49 | 392,135 | +0.09(+0.55%) |
Oct 19, 2018 | 16.75 | 17.16 | 16.19 | 16.40 | 499,700 | -0.50(-2.96%) |
Oct 18, 2018 | 17.57 | 17.84 | 16.82 | 16.90 | 369,725 | -0.79(-4.47%) |
Oct 17, 2018 | 17.64 | 17.74 | 17.06 | 17.69 | 217,067 | +0.02(+0.11%) |
Oct 16, 2018 | 16.89 | 17.78 | 16.81 | 17.67 | 253,404 | +0.78(+4.62%) |
Oct 15, 2018 | 16.94 | 17.00 | 16.38 | 16.89 | 359,430 | -0.06(-0.35%) |
Oct 12, 2018 | 17.36 | 17.46 | 16.43 | 16.95 | 311,000 | -0.07(-0.41%) |
Oct 11, 2018 | 17.24 | 17.46 | 16.72 | 17.02 | 375,608 | -0.18(-1.05%) |
Oct 10, 2018 | 17.29 | 17.68 | 16.83 | 17.20 | 506,029 | +0.00(+0.00%) |
Oct 09, 2018 | 16.97 | 17.78 | 16.69 | 17.20 | 533,966 | +0.22(+1.30%) |
Oct 08, 2018 | 17.13 | 17.35 | 16.68 | 16.98 | 327,441 | -0.10(-0.59%) |
Oct 05, 2018 | 16.75 | 18.40 | 16.68 | 17.08 | 638,500 | +0.41(+2.46%) |
Oct 04, 2018 | 17.01 | 17.33 | 16.18 | 16.67 | 623,827 | -0.40(-2.34%) |
Oct 03, 2018 | 15.43 | 17.55 | 15.43 | 17.07 | 920,453 | +1.73(+11.28%) |
Oct 02, 2018 | 14.81 | 15.47 | 14.60 | 15.34 | 386,587 | +0.41(+2.75%) |
Oct 01, 2018 | 14.74 | 15.38 | 14.60 | 14.93 | 436,403 | +0.19(+1.29%) |
Sep 28, 2018 | 14.82 | 15.18 | 14.45 | 14.74 | 422,600 | -0.08(-0.54%) |
Sep 27, 2018 | 14.28 | 15.20 | 14.14 | 14.82 | 523,513 | +0.59(+4.15%) |
Sep 26, 2018 | 15.22 | 15.22 | 14.20 | 14.23 | 431,973 | -1.01(-6.63%) |
Sep 25, 2018 | 15.72 | 15.88 | 15.24 | 15.24 | 266,292 | -0.53(-3.36%) |
Sep 24, 2018 | 15.30 | 15.77 | 15.07 | 15.77 | 249,069 | +0.47(+3.07%) |
Sep 21, 2018 | 15.70 | 15.86 | 14.93 | 15.30 | 823,400 | -0.38(-2.42%) |
Sep 20, 2018 | 14.97 | 15.75 | 14.94 | 15.68 | 342,892 | +0.80(+5.38%) |
Sep 19, 2018 | 14.28 | 15.10 | 14.20 | 14.88 | 437,115 | +0.68(+4.79%) |
Sep 18, 2018 | 14.21 | 14.53 | 14.00 | 14.20 | 475,805 | +0.04(+0.28%) |
Sep 17, 2018 | 15.32 | 15.50 | 14.10 | 14.16 | 412,706 | -1.16(-7.57%) |
Sep 14, 2018 | 15.52 | 15.83 | 15.26 | 15.32 | 298,600 | -0.23(-1.48%) |
Sep 13, 2018 | 15.87 | 16.00 | 15.42 | 15.55 | 248,918 | -0.25(-1.58%) |
Sep 12, 2018 | 15.42 | 15.92 | 15.27 | 15.80 | 371,358 | +0.39(+2.53%) |
Sep 11, 2018 | 15.87 | 15.90 | 15.22 | 15.41 | 360,773 | -0.45(-2.84%) |
Sep 10, 2018 | 15.86 | 16.16 | 15.69 | 15.86 | 248,510 | +0.05(+0.32%) |
Sep 07, 2018 | 15.27 | 16.27 | 15.20 | 15.81 | 477,000 | +0.49(+3.20%) |
Sep 06, 2018 | 15.76 | 16.17 | 15.22 | 15.32 | 458,557 | -0.39(-2.48%) |
Sep 05, 2018 | 16.41 | 16.41 | 15.70 | 15.71 | 421,010 | -0.74(-4.50%) |
Sep 04, 2018 | 17.05 | 17.05 | 15.28 | 16.45 | 652,544 | -0.65(-3.80%) |
Aug 31, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.38(+2.27%) | |
Aug 30, 2018 | 17.10 | 17.43 | 16.33 | 16.72 | 391,342 | -0.38(-2.22%) |
Aug 29, 2018 | 17.09 | 17.52 | 16.67 | 17.10 | 444,016 | +0.10(+0.59%) |
Aug 28, 2018 | 16.66 | 17.11 | 15.92 | 17.00 | 437,293 | +0.38(+2.29%) |
Aug 27, 2018 | 16.87 | 16.88 | 16.30 | 16.62 | 327,091 | -0.10(-0.60%) |
Aug 24, 2018 | 16.30 | 16.95 | 16.23 | 16.72 | 315,500 | +0.47(+2.89%) |
Aug 23, 2018 | 16.85 | 16.95 | 16.22 | 16.25 | 289,594 | -0.62(-3.68%) |
Aug 22, 2018 | 16.99 | 17.18 | 16.70 | 16.87 | 236,602 | -0.11(-0.65%) |
Aug 21, 2018 | 16.67 | 17.07 | 16.59 | 16.98 | 363,507 | +0.43(+2.60%) |
Aug 20, 2018 | 16.84 | 16.96 | 16.35 | 16.55 | 312,096 | -0.29(-1.72%) |
Aug 17, 2018 | 16.53 | 16.86 | 16.11 | 16.84 | 407,700 | +0.34(+2.06%) |
Aug 16, 2018 | 16.29 | 16.52 | 15.98 | 16.50 | 407,175 | +0.31(+1.91%) |
Aug 15, 2018 | 17.10 | 17.23 | 15.50 | 16.19 | 852,777 | -1.09(-6.31%) |
Aug 14, 2018 | 18.44 | 18.89 | 17.18 | 17.28 | 546,008 | -1.10(-5.98%) |
Aug 13, 2018 | 17.98 | 18.85 | 17.98 | 18.38 | 487,265 | +0.35(+1.94%) |
Aug 10, 2018 | 17.50 | 18.34 | 17.38 | 18.03 | 970,800 | +0.35(+1.98%) |
Aug 09, 2018 | 18.20 | 18.75 | 17.28 | 17.68 | 1,311,276 | -1.35(-7.09%) |
Aug 08, 2018 | 18.80 | 19.18 | 18.50 | 19.03 | 517,139 | +0.28(+1.49%) |
Aug 07, 2018 | 18.45 | 18.86 | 18.11 | 18.75 | 378,847 | +0.41(+2.24%) |
Aug 06, 2018 | 18.31 | 18.60 | 18.01 | 18.34 | 246,245 | +0.07(+0.38%) |
Aug 03, 2018 | 19.59 | 19.59 | 17.82 | 18.27 | 750,400 | -1.29(-6.57%) |
Aug 02, 2018 | 19.21 | 20.07 | 18.78 | 19.55 | 224,120 | +0.27(+1.37%) |