Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.29 | 14.42 | 14.24 | 14.38 | 45,497 | +0.33(+2.35%) |
Oct 30, 2018 | 13.86 | 14.05 | 13.86 | 14.05 | 172,538 | +0.25(+1.79%) |
Oct 29, 2018 | 14.15 | 14.27 | 13.60 | 13.81 | 375,256 | -0.16(-1.12%) |
Oct 26, 2018 | 14.01 | 14.15 | 13.81 | 13.96 | 138,432 | -0.39(-2.70%) |
Oct 25, 2018 | 14.19 | 14.42 | 14.14 | 14.35 | 177,961 | +0.11(+0.75%) |
Oct 24, 2018 | 14.75 | 14.75 | 14.24 | 14.24 | 83,587 | -0.52(-3.52%) |
Oct 23, 2018 | 14.51 | 14.84 | 14.43 | 14.76 | 100,496 | -0.06(-0.39%) |
Oct 22, 2018 | 14.88 | 14.89 | 14.76 | 14.82 | 78,290 | +0.00(+0.00%) |
Oct 19, 2018 | 15.01 | 15.15 | 14.82 | 14.82 | 48,287 | -0.12(-0.77%) |
Oct 18, 2018 | 15.19 | 15.21 | 14.89 | 14.94 | 77,398 | -0.41(-2.69%) |
Oct 17, 2018 | 15.42 | 15.43 | 15.22 | 15.35 | 63,120 | -0.08(-0.53%) |
Oct 16, 2018 | 15.23 | 15.45 | 15.21 | 15.43 | 101,632 | +0.40(+2.63%) |
Oct 15, 2018 | 15.02 | 15.17 | 14.98 | 15.03 | 58,612 | -0.06(-0.38%) |
Oct 12, 2018 | 15.08 | 15.12 | 14.85 | 15.09 | 54,475 | +0.36(+2.46%) |
Oct 11, 2018 | 14.95 | 15.10 | 14.61 | 14.73 | 216,832 | -0.47(-3.09%) |
Oct 10, 2018 | 15.72 | 15.74 | 15.20 | 15.20 | 137,641 | -0.59(-3.71%) |
Oct 09, 2018 | 15.72 | 15.87 | 15.69 | 15.78 | 63,772 | -0.05(-0.31%) |
Oct 08, 2018 | 15.87 | 15.94 | 15.69 | 15.83 | 92,412 | -0.14(-0.88%) |
Oct 05, 2018 | 16.11 | 16.15 | 15.84 | 15.97 | 99,851 | -0.22(-1.37%) |
Oct 04, 2018 | 16.36 | 16.36 | 16.09 | 16.20 | 42,667 | -0.30(-1.80%) |
Oct 03, 2018 | 16.59 | 16.59 | 16.48 | 16.49 | 52,413 | -0.06(-0.35%) |
Oct 02, 2018 | 16.67 | 16.67 | 16.51 | 16.55 | 41,142 | -0.26(-1.52%) |
Oct 01, 2018 | 16.80 | 16.85 | 16.79 | 16.81 | 51,260 | +0.11(+0.64%) |
Sep 28, 2018 | 16.69 | 16.77 | 16.67 | 16.70 | 27,662 | -0.03(-0.20%) |
Sep 27, 2018 | 16.69 | 16.79 | 16.67 | 16.73 | 55,578 | +0.07(+0.45%) |
Sep 26, 2018 | 16.71 | 16.79 | 16.66 | 16.66 | 33,251 | -0.02(-0.10%) |
Sep 25, 2018 | 16.69 | 16.70 | 16.63 | 16.68 | 58,413 | +0.07(+0.40%) |
Sep 24, 2018 | 16.56 | 16.63 | 16.53 | 16.61 | 60,816 | -0.02(-0.15%) |
Sep 21, 2018 | 16.65 | 16.75 | 16.63 | 16.63 | 48,651 | +0.06(+0.35%) |
Sep 20, 2018 | 16.58 | 16.61 | 16.53 | 16.58 | 64,397 | +0.02(+0.15%) |
Sep 19, 2018 | 16.47 | 16.55 | 16.42 | 16.55 | 191,938 | +0.10(+0.60%) |
Sep 18, 2018 | 16.37 | 16.48 | 16.37 | 16.45 | 56,814 | +0.07(+0.40%) |
Sep 17, 2018 | 16.53 | 16.57 | 16.38 | 16.39 | 38,637 | -0.21(-1.24%) |
Sep 14, 2018 | 16.53 | 16.61 | 16.50 | 16.59 | 30,574 | +0.13(+0.80%) |
Sep 13, 2018 | 16.53 | 16.64 | 16.40 | 16.46 | 51,850 | +0.04(+0.25%) |
Sep 12, 2018 | 16.34 | 16.42 | 16.23 | 16.42 | 46,849 | +0.06(+0.35%) |
Sep 11, 2018 | 16.21 | 16.38 | 16.18 | 16.36 | 99,393 | +0.03(+0.16%) |
Sep 10, 2018 | 16.39 | 16.40 | 16.30 | 16.33 | 50,352 | -0.00(-0.01%) |
Sep 07, 2018 | 16.24 | 16.40 | 16.24 | 16.34 | 35,063 | +0.01(+0.05%) |
Sep 06, 2018 | 16.40 | 16.42 | 16.29 | 16.33 | 70,669 | -0.22(-1.34%) |
Sep 05, 2018 | 16.81 | 16.81 | 16.50 | 16.55 | 68,329 | -0.35(-2.05%) |
Sep 04, 2018 | 16.76 | 16.90 | 16.72 | 16.90 | 58,182 | +0.09(+0.54%) |
Aug 31, 2018 | 16.81 | 16.81 | 16.81 | 0 | +0.12(+0.74%) | |
Aug 30, 2018 | 16.79 | 16.81 | 16.67 | 16.68 | 69,068 | -0.15(-0.88%) |
Aug 29, 2018 | 16.70 | 16.86 | 16.70 | 16.83 | 86,001 | +0.15(+0.89%) |
Aug 28, 2018 | 16.63 | 16.72 | 16.63 | 16.68 | 75,128 | +0.07(+0.40%) |
Aug 27, 2018 | 16.51 | 16.68 | 16.48 | 16.62 | 106,993 | +0.26(+1.61%) |
Aug 24, 2018 | 16.25 | 16.38 | 16.24 | 16.35 | 67,578 | +0.20(+1.22%) |
Aug 23, 2018 | 16.18 | 16.26 | 16.15 | 16.15 | 23,616 | +0.00(+0.00%) |
Aug 22, 2018 | 16.04 | 16.16 | 16.04 | 16.15 | 35,937 | +0.11(+0.67%) |
Aug 21, 2018 | 15.99 | 16.09 | 15.97 | 16.05 | 67,801 | +0.10(+0.62%) |
Aug 20, 2018 | 15.87 | 15.97 | 15.84 | 15.95 | 60,887 | +0.05(+0.31%) |
Aug 17, 2018 | 15.85 | 15.94 | 15.82 | 15.90 | 68,306 | +0.04(+0.26%) |
Aug 16, 2018 | 15.93 | 16.00 | 15.85 | 15.86 | 88,064 | -0.05(-0.31%) |
Aug 15, 2018 | 16.01 | 16.02 | 15.77 | 15.91 | 58,802 | -0.24(-1.48%) |
Aug 14, 2018 | 16.19 | 16.20 | 16.09 | 16.15 | 76,244 | -0.02(-0.10%) |
Aug 13, 2018 | 16.37 | 16.40 | 16.15 | 16.16 | 53,035 | -0.23(-1.41%) |
Aug 10, 2018 | 16.47 | 16.54 | 16.37 | 16.39 | 61,754 | -0.19(-1.14%) |
Aug 09, 2018 | 16.58 | 16.66 | 16.56 | 16.58 | 55,761 | -0.05(-0.30%) |
Aug 08, 2018 | 16.63 | 16.65 | 16.59 | 16.63 | 28,341 | -0.02(-0.15%) |
Aug 07, 2018 | 16.67 | 16.71 | 16.58 | 16.66 | 84,292 | +0.10(+0.60%) |
Aug 06, 2018 | 16.51 | 16.56 | 16.45 | 16.56 | 183,842 | +0.02(+0.10%) |
Aug 03, 2018 | 16.54 | 16.57 | 16.49 | 16.54 | 33,971 | +0.01(+0.05%) |
Aug 02, 2018 | 16.32 | 16.54 | 16.29 | 16.53 | 82,264 | +0.08(+0.50%) |