Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.76 | 15.84 | 15.61 | 15.61 | 4,310,357 | -0.21(-1.34%) |
Oct 30, 2018 | 15.76 | 15.91 | 15.76 | 15.82 | 1,957,194 | -0.08(-0.52%) |
Oct 29, 2018 | 16.01 | 16.06 | 15.89 | 15.91 | 2,677,667 | -0.17(-1.03%) |
Oct 26, 2018 | 15.87 | 16.10 | 15.85 | 16.07 | 1,857,505 | +0.12(+0.75%) |
Oct 25, 2018 | 15.94 | 16.01 | 15.92 | 15.95 | 2,538,031 | +0.06(+0.41%) |
Oct 24, 2018 | 16.07 | 16.11 | 15.89 | 15.89 | 2,082,209 | -0.11(-0.69%) |
Oct 23, 2018 | 16.15 | 16.17 | 15.94 | 16.00 | 2,168,017 | -0.36(-2.20%) |
Oct 22, 2018 | 16.29 | 16.36 | 16.24 | 16.36 | 2,343,818 | +0.02(+0.11%) |
Oct 19, 2018 | 16.35 | 16.43 | 16.30 | 16.34 | 1,728,675 | +0.09(+0.57%) |
Oct 18, 2018 | 16.26 | 16.35 | 16.22 | 16.25 | 1,705,469 | -0.18(-1.12%) |
Oct 17, 2018 | 16.54 | 16.54 | 16.34 | 16.43 | 1,161,378 | -0.15(-0.89%) |
Oct 16, 2018 | 16.49 | 16.63 | 16.46 | 16.58 | 2,301,473 | +0.07(+0.45%) |
Oct 15, 2018 | 16.49 | 16.54 | 16.40 | 16.51 | 2,173,882 | +0.04(+0.22%) |
Oct 12, 2018 | 16.48 | 16.51 | 16.31 | 16.47 | 2,854,041 | +0.13(+0.79%) |
Oct 11, 2018 | 16.49 | 16.53 | 16.32 | 16.34 | 1,983,604 | -0.25(-1.50%) |
Oct 10, 2018 | 16.87 | 16.88 | 16.59 | 16.59 | 2,122,922 | -0.33(-1.96%) |
Oct 09, 2018 | 16.87 | 16.96 | 16.78 | 16.92 | 2,361,417 | +0.12(+0.71%) |
Oct 08, 2018 | 16.72 | 16.83 | 16.71 | 16.80 | 1,629,110 | -0.05(-0.27%) |
Oct 05, 2018 | 16.88 | 16.93 | 16.82 | 16.85 | 1,457,544 | -0.04(-0.22%) |
Oct 04, 2018 | 17.09 | 17.09 | 16.81 | 16.88 | 3,027,107 | -0.18(-1.08%) |
Oct 03, 2018 | 16.94 | 17.16 | 16.87 | 17.07 | 2,146,549 | +0.16(+0.93%) |
Oct 02, 2018 | 16.92 | 16.97 | 16.89 | 16.91 | 2,517,280 | +0.06(+0.33%) |
Oct 01, 2018 | 16.56 | 16.91 | 16.54 | 16.86 | 4,705,761 | +0.31(+1.89%) |
Sep 28, 2018 | 16.42 | 16.59 | 16.41 | 16.54 | 2,483,735 | +0.17(+1.01%) |
Sep 27, 2018 | 16.36 | 16.38 | 16.29 | 16.38 | 1,093,022 | +0.07(+0.45%) |
Sep 26, 2018 | 16.34 | 16.40 | 16.30 | 16.30 | 1,027,529 | -0.07(-0.45%) |
Sep 25, 2018 | 16.39 | 16.43 | 16.36 | 16.38 | 3,116,071 | +0.04(+0.23%) |
Sep 24, 2018 | 16.27 | 16.35 | 16.25 | 16.34 | 1,566,719 | +0.24(+1.49%) |
Sep 21, 2018 | 16.14 | 16.24 | 16.04 | 16.10 | 1,629,391 | +0.04(+0.23%) |
Sep 20, 2018 | 16.10 | 16.12 | 16.02 | 16.06 | 1,337,523 | +0.00(+0.00%) |
Sep 19, 2018 | 15.96 | 16.08 | 15.95 | 16.06 | 1,204,700 | +0.10(+0.63%) |
Sep 18, 2018 | 15.97 | 16.04 | 15.90 | 15.96 | 938,691 | +0.15(+0.93%) |
Sep 17, 2018 | 15.92 | 15.95 | 15.81 | 15.82 | 1,395,914 | -0.02(-0.12%) |
Sep 14, 2018 | 15.87 | 15.96 | 15.79 | 15.83 | 2,219,230 | -0.10(-0.64%) |
Sep 13, 2018 | 16.06 | 16.08 | 15.88 | 15.94 | 2,173,120 | -0.17(-1.09%) |
Sep 12, 2018 | 16.04 | 16.15 | 16.02 | 16.11 | 1,441,663 | +0.11(+0.69%) |
Sep 11, 2018 | 15.83 | 16.00 | 15.81 | 16.00 | 1,397,567 | +0.16(+0.99%) |
Sep 10, 2018 | 15.87 | 15.91 | 15.79 | 15.84 | 1,664,387 | +0.06(+0.35%) |
Sep 07, 2018 | 15.69 | 15.79 | 15.67 | 15.79 | 1,429,519 | +0.04(+0.23%) |
Sep 06, 2018 | 15.86 | 15.90 | 15.63 | 15.75 | 1,292,949 | -0.09(-0.58%) |
Sep 05, 2018 | 15.92 | 15.94 | 15.83 | 15.84 | 1,819,266 | -0.06(-0.41%) |
Sep 04, 2018 | 16.02 | 16.05 | 15.88 | 15.91 | 1,741,999 | -0.09(-0.58%) |
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.02(+0.12%) | |
Aug 30, 2018 | 16.04 | 16.05 | 15.95 | 15.98 | 912,373 | -0.03(-0.17%) |
Aug 29, 2018 | 15.92 | 16.02 | 15.87 | 16.01 | 1,540,906 | +0.17(+1.10%) |
Aug 28, 2018 | 15.94 | 15.95 | 15.82 | 15.83 | 1,213,128 | -0.06(-0.41%) |
Aug 27, 2018 | 15.87 | 15.91 | 15.85 | 15.90 | 1,263,826 | +0.06(+0.35%) |
Aug 24, 2018 | 15.90 | 15.96 | 15.81 | 15.84 | 1,071,704 | +0.12(+0.76%) |
Aug 23, 2018 | 15.68 | 15.75 | 15.65 | 15.72 | 1,005,812 | -0.03(-0.18%) |
Aug 22, 2018 | 15.67 | 15.79 | 15.62 | 15.75 | 1,674,112 | +0.22(+1.42%) |
Aug 21, 2018 | 15.58 | 15.60 | 15.50 | 15.53 | 1,133,548 | +0.03(+0.18%) |
Aug 20, 2018 | 15.47 | 15.53 | 15.44 | 15.50 | 1,582,259 | +0.03(+0.18%) |
Aug 17, 2018 | 15.53 | 15.55 | 15.40 | 15.48 | 1,214,330 | +0.06(+0.42%) |
Aug 16, 2018 | 15.36 | 15.44 | 15.36 | 15.41 | 3,106,273 | +0.12(+0.78%) |
Aug 15, 2018 | 15.46 | 15.47 | 15.24 | 15.29 | 3,518,764 | -0.34(-2.18%) |
Aug 14, 2018 | 15.71 | 15.75 | 15.59 | 15.63 | 1,833,154 | +0.03(+0.18%) |
Aug 13, 2018 | 15.62 | 15.65 | 15.42 | 15.60 | 2,189,629 | -0.08(-0.53%) |
Aug 10, 2018 | 15.69 | 15.82 | 15.67 | 15.69 | 2,210,540 | +0.00(+0.00%) |
Aug 09, 2018 | 15.80 | 15.82 | 15.68 | 15.69 | 1,899,871 | -0.06(-0.41%) |
Aug 08, 2018 | 15.93 | 15.94 | 15.69 | 15.75 | 4,904,944 | -0.19(-1.21%) |
Aug 07, 2018 | 15.97 | 16.00 | 15.92 | 15.94 | 3,240,527 | +0.12(+0.76%) |
Aug 06, 2018 | 15.85 | 15.94 | 15.82 | 15.82 | 2,762,285 | +0.03(+0.17%) |
Aug 03, 2018 | 15.78 | 15.84 | 15.73 | 15.80 | 2,810,156 | +0.06(+0.35%) |
Aug 02, 2018 | 15.60 | 15.81 | 15.59 | 15.74 | 3,236,473 | +0.09(+0.59%) |