Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.56 | 14.82 | 14.54 | 14.81 | 522,089 | +0.64(+4.51%) |
Oct 30, 2018 | 13.97 | 14.18 | 13.89 | 14.17 | 297,049 | +0.56(+4.09%) |
Oct 29, 2018 | 14.14 | 14.18 | 13.41 | 13.61 | 892,625 | -1.30(-8.71%) |
Oct 26, 2018 | 14.62 | 15.07 | 14.60 | 14.91 | 399,409 | -0.37(-2.43%) |
Oct 25, 2018 | 14.90 | 15.42 | 14.90 | 15.28 | 392,161 | +0.74(+5.10%) |
Oct 24, 2018 | 15.13 | 15.13 | 14.53 | 14.54 | 349,312 | -0.57(-3.74%) |
Oct 23, 2018 | 14.70 | 15.19 | 14.59 | 15.10 | 433,481 | -0.58(-3.72%) |
Oct 22, 2018 | 15.73 | 15.79 | 15.51 | 15.69 | 687,947 | +1.31(+9.09%) |
Oct 19, 2018 | 14.31 | 14.60 | 14.28 | 14.38 | 489,689 | +0.98(+7.34%) |
Oct 18, 2018 | 13.92 | 13.92 | 13.37 | 13.40 | 438,578 | -0.85(-5.99%) |
Oct 17, 2018 | 14.56 | 14.56 | 14.16 | 14.25 | 373,899 | -0.53(-3.58%) |
Oct 16, 2018 | 14.64 | 14.80 | 14.56 | 14.78 | 429,657 | +0.11(+0.76%) |
Oct 15, 2018 | 14.76 | 14.86 | 14.64 | 14.67 | 164,406 | -0.47(-3.12%) |
Oct 12, 2018 | 15.19 | 15.19 | 14.77 | 15.14 | 248,835 | +0.32(+2.19%) |
Oct 11, 2018 | 14.50 | 15.12 | 14.47 | 14.82 | 545,054 | -0.36(-2.38%) |
Oct 10, 2018 | 15.82 | 15.82 | 15.18 | 15.18 | 210,674 | -0.75(-4.71%) |
Oct 09, 2018 | 15.93 | 16.08 | 15.83 | 15.93 | 83,823 | -0.13(-0.81%) |
Oct 08, 2018 | 15.82 | 16.07 | 15.76 | 16.06 | 185,928 | -0.60(-3.62%) |
Oct 05, 2018 | 16.27 | 16.69 | 16.23 | 16.66 | 176,460 | +0.44(+2.69%) |
Oct 04, 2018 | 16.63 | 16.86 | 16.06 | 16.22 | 228,743 | -0.80(-4.68%) |
Oct 03, 2018 | 17.16 | 17.29 | 16.96 | 17.02 | 56,681 | -0.14(-0.81%) |
Oct 02, 2018 | 17.16 | 17.30 | 17.07 | 17.16 | 116,588 | -0.69(-3.84%) |
Oct 01, 2018 | 17.85 | 17.91 | 17.76 | 17.85 | 69,665 | +0.06(+0.36%) |
Sep 28, 2018 | 17.71 | 17.92 | 17.67 | 17.78 | 104,841 | +0.28(+1.59%) |
Sep 27, 2018 | 17.64 | 17.64 | 17.44 | 17.50 | 122,380 | -0.28(-1.56%) |
Sep 26, 2018 | 17.60 | 18.08 | 17.55 | 17.78 | 155,637 | +0.45(+2.62%) |
Sep 25, 2018 | 17.37 | 17.43 | 17.30 | 17.33 | 54,637 | -0.00(-0.00%) |
Sep 24, 2018 | 17.34 | 17.37 | 17.20 | 17.33 | 144,610 | -0.35(-1.99%) |
Sep 21, 2018 | 17.77 | 17.78 | 17.59 | 17.68 | 337,920 | +0.68(+4.02%) |
Sep 20, 2018 | 17.00 | 17.03 | 16.79 | 17.00 | 144,056 | +0.09(+0.55%) |
Sep 19, 2018 | 16.75 | 16.98 | 16.75 | 16.90 | 189,809 | +0.56(+3.45%) |
Sep 18, 2018 | 16.12 | 16.40 | 16.12 | 16.34 | 189,415 | +0.81(+5.24%) |
Sep 17, 2018 | 15.44 | 15.68 | 15.44 | 15.53 | 104,425 | -0.09(-0.59%) |
Sep 14, 2018 | 16.04 | 16.04 | 15.54 | 15.62 | 188,274 | -0.63(-3.89%) |
Sep 13, 2018 | 16.49 | 16.49 | 16.10 | 16.25 | 346,275 | +0.22(+1.35%) |
Sep 12, 2018 | 15.32 | 16.15 | 15.31 | 16.03 | 210,117 | +0.61(+3.95%) |
Sep 11, 2018 | 15.18 | 15.42 | 15.06 | 15.42 | 206,761 | -0.30(-1.94%) |
Sep 10, 2018 | 15.84 | 15.91 | 15.72 | 15.73 | 197,119 | -0.29(-1.79%) |
Sep 07, 2018 | 16.21 | 16.34 | 15.94 | 16.02 | 126,706 | -0.41(-2.48%) |
Sep 06, 2018 | 16.50 | 16.55 | 16.27 | 16.42 | 73,733 | -0.04(-0.22%) |
Sep 05, 2018 | 16.54 | 16.59 | 16.40 | 16.46 | 94,428 | -0.62(-3.63%) |
Sep 04, 2018 | 16.92 | 17.08 | 16.87 | 17.08 | 105,474 | +0.17(+0.98%) |
Aug 31, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.25(+1.50%) | |
Aug 30, 2018 | 17.24 | 17.24 | 16.63 | 16.66 | 207,236 | -1.04(-5.90%) |
Aug 29, 2018 | 17.55 | 17.72 | 17.43 | 17.71 | 62,259 | -0.07(-0.42%) |
Aug 28, 2018 | 18.01 | 18.01 | 17.72 | 17.78 | 185,491 | -0.27(-1.48%) |
Aug 27, 2018 | 17.98 | 18.12 | 17.93 | 18.05 | 252,685 | +0.82(+4.78%) |
Aug 24, 2018 | 16.91 | 17.25 | 16.91 | 17.23 | 160,574 | +0.80(+4.87%) |
Aug 23, 2018 | 16.79 | 16.79 | 16.37 | 16.43 | 201,735 | -0.35(-2.07%) |
Aug 22, 2018 | 16.81 | 16.86 | 16.76 | 16.77 | 153,183 | -0.39(-2.26%) |
Aug 21, 2018 | 17.03 | 17.21 | 16.94 | 17.16 | 269,061 | +0.83(+5.09%) |
Aug 20, 2018 | 16.43 | 16.45 | 16.27 | 16.33 | 150,574 | -0.22(-1.34%) |
Aug 17, 2018 | 15.73 | 16.58 | 15.69 | 16.55 | 329,913 | +0.22(+1.36%) |
Aug 16, 2018 | 16.17 | 16.41 | 16.04 | 16.33 | 244,791 | +0.53(+3.33%) |
Aug 15, 2018 | 15.90 | 15.90 | 15.53 | 15.80 | 508,140 | -1.35(-7.89%) |
Aug 14, 2018 | 17.17 | 17.24 | 17.05 | 17.16 | 91,132 | -0.01(-0.08%) |
Aug 13, 2018 | 17.37 | 17.45 | 17.11 | 17.17 | 133,711 | -0.20(-1.17%) |
Aug 10, 2018 | 17.63 | 17.63 | 17.19 | 17.37 | 130,277 | -0.44(-2.49%) |
Aug 09, 2018 | 17.73 | 17.91 | 17.73 | 17.82 | 267,954 | +1.00(+5.93%) |
Aug 08, 2018 | 16.78 | 16.91 | 16.64 | 16.82 | 180,464 | -0.83(-4.71%) |
Aug 07, 2018 | 17.39 | 17.70 | 17.39 | 17.65 | 212,833 | +1.37(+8.40%) |
Aug 06, 2018 | 16.45 | 16.45 | 16.25 | 16.28 | 306,836 | -0.70(-4.14%) |
Aug 03, 2018 | 17.02 | 17.05 | 16.91 | 16.99 | 175,290 | -0.28(-1.61%) |
Aug 02, 2018 | 17.22 | 17.37 | 16.97 | 17.26 | 244,272 | -0.79(-4.35%) |