Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.26 | 16.15 | 15.26 | 15.97 | 915,496 | +1.07(+7.19%) |
Oct 30, 2018 | 14.54 | 14.90 | 13.83 | 14.90 | 690,115 | +0.27(+1.83%) |
Oct 29, 2018 | 14.72 | 15.30 | 14.19 | 14.63 | 352,624 | +0.18(+1.23%) |
Oct 26, 2018 | 14.28 | 14.99 | 13.61 | 14.45 | 475,596 | +0.18(+1.25%) |
Oct 25, 2018 | 13.65 | 14.32 | 13.16 | 14.28 | 539,966 | +0.62(+4.57%) |
Oct 24, 2018 | 14.63 | 15.61 | 13.56 | 13.65 | 636,304 | -0.98(-6.71%) |
Oct 23, 2018 | 14.99 | 14.99 | 14.19 | 14.63 | 864,943 | -0.54(-3.53%) |
Oct 22, 2018 | 15.61 | 15.79 | 15.08 | 15.17 | 457,709 | -0.36(-2.30%) |
Oct 19, 2018 | 15.61 | 15.97 | 15.44 | 15.52 | 261,654 | -0.09(-0.57%) |
Oct 18, 2018 | 16.06 | 16.24 | 15.35 | 15.61 | 449,542 | -0.54(-3.31%) |
Oct 17, 2018 | 16.33 | 16.68 | 15.97 | 16.15 | 588,777 | -0.27(-1.63%) |
Oct 16, 2018 | 15.88 | 16.42 | 15.70 | 16.42 | 634,111 | +0.71(+4.55%) |
Oct 15, 2018 | 15.97 | 16.15 | 15.61 | 15.70 | 552,819 | -0.09(-0.57%) |
Oct 12, 2018 | 16.24 | 16.33 | 15.61 | 15.79 | 891,867 | -0.27(-1.67%) |
Oct 11, 2018 | 16.24 | 16.37 | 15.97 | 16.06 | 673,009 | -0.18(-1.10%) |
Oct 10, 2018 | 16.86 | 17.40 | 16.15 | 16.24 | 4,174,040 | -2.59(-13.74%) |
Oct 09, 2018 | 18.74 | 19.09 | 18.38 | 18.83 | 343,222 | +0.18(+0.96%) |
Oct 08, 2018 | 18.91 | 19.23 | 18.42 | 18.65 | 295,583 | -0.27(-1.42%) |
Oct 05, 2018 | 18.47 | 19.27 | 18.38 | 18.91 | 357,372 | +0.54(+2.91%) |
Oct 04, 2018 | 19.00 | 19.63 | 18.29 | 18.38 | 152,465 | -0.62(-3.29%) |
Oct 03, 2018 | 17.84 | 19.45 | 17.67 | 19.00 | 239,475 | +1.16(+6.50%) |
Oct 02, 2018 | 18.20 | 18.38 | 17.31 | 17.84 | 391,470 | -0.45(-2.44%) |
Oct 01, 2018 | 17.93 | 18.91 | 17.80 | 18.29 | 236,714 | +0.36(+1.99%) |
Sep 28, 2018 | 17.58 | 17.93 | 17.31 | 17.93 | 345,603 | +0.45(+2.55%) |
Sep 27, 2018 | 17.84 | 17.90 | 17.31 | 17.49 | 207,673 | +0.09(+0.51%) |
Sep 26, 2018 | 18.74 | 18.74 | 17.04 | 17.40 | 242,637 | -1.34(-7.14%) |
Sep 25, 2018 | 18.91 | 19.00 | 18.42 | 18.74 | 168,647 | -0.09(-0.47%) |
Sep 24, 2018 | 18.20 | 18.91 | 17.75 | 18.83 | 222,153 | +0.71(+3.94%) |
Sep 21, 2018 | 18.56 | 18.74 | 17.58 | 18.11 | 539,673 | -0.18(-0.98%) |
Sep 20, 2018 | 17.58 | 18.38 | 17.40 | 18.29 | 404,780 | +0.80(+4.59%) |
Sep 19, 2018 | 17.22 | 17.58 | 16.77 | 17.49 | 192,432 | +0.54(+3.16%) |
Sep 18, 2018 | 16.42 | 17.22 | 16.15 | 16.95 | 191,124 | +0.80(+4.95%) |
Sep 17, 2018 | 17.13 | 17.13 | 16.06 | 16.15 | 191,414 | -0.80(-4.71%) |
Sep 14, 2018 | 16.42 | 17.40 | 16.15 | 16.95 | 159,959 | +0.62(+3.80%) |
Sep 13, 2018 | 16.95 | 17.22 | 16.29 | 16.33 | 108,429 | -0.53(-3.16%) |
Sep 12, 2018 | 17.40 | 17.57 | 16.86 | 16.86 | 158,631 | -0.44(-2.56%) |
Sep 11, 2018 | 16.24 | 18.02 | 16.24 | 17.31 | 326,607 | +0.89(+5.41%) |
Sep 10, 2018 | 16.69 | 16.86 | 16.29 | 16.42 | 80,343 | -0.09(-0.54%) |
Sep 07, 2018 | 15.98 | 16.60 | 15.98 | 16.51 | 152,850 | +0.36(+2.20%) |
Sep 06, 2018 | 17.04 | 17.30 | 16.06 | 16.15 | 331,926 | -0.80(-4.71%) |
Sep 05, 2018 | 17.04 | 17.28 | 16.86 | 16.95 | 176,630 | -0.09(-0.52%) |
Sep 04, 2018 | 17.04 | 17.57 | 16.77 | 17.04 | 256,476 | +0.00(+0.00%) |
Aug 31, 2018 | 17.04 | 17.04 | 17.04 | 0 | -0.36(-2.04%) | |
Aug 30, 2018 | 17.48 | 17.75 | 17.04 | 17.40 | 191,618 | -0.09(-0.51%) |
Aug 29, 2018 | 17.75 | 17.93 | 17.48 | 17.48 | 263,467 | -0.36(-1.99%) |
Aug 28, 2018 | 17.75 | 18.02 | 17.66 | 17.84 | 210,820 | +0.00(+0.00%) |
Aug 27, 2018 | 17.75 | 18.24 | 17.40 | 17.84 | 196,853 | +0.09(+0.50%) |
Aug 24, 2018 | 17.84 | 18.19 | 17.66 | 17.75 | 244,531 | +0.00(+0.00%) |
Aug 23, 2018 | 17.66 | 18.11 | 17.48 | 17.75 | 551,450 | +0.09(+0.50%) |
Aug 22, 2018 | 17.75 | 17.93 | 17.53 | 17.66 | 424,969 | -0.09(-0.50%) |
Aug 21, 2018 | 18.28 | 18.82 | 17.57 | 17.75 | 337,599 | -0.53(-2.91%) |
Aug 20, 2018 | 16.86 | 18.46 | 16.42 | 18.28 | 423,215 | +1.42(+8.42%) |
Aug 17, 2018 | 17.75 | 18.02 | 16.86 | 16.86 | 386,294 | -0.18(-1.04%) |
Aug 16, 2018 | 17.93 | 18.37 | 16.95 | 17.04 | 428,694 | -0.80(-4.48%) |
Aug 15, 2018 | 18.82 | 18.99 | 17.75 | 17.84 | 229,610 | -0.98(-5.19%) |
Aug 14, 2018 | 19.08 | 19.08 | 18.82 | 18.82 | 189,985 | +0.00(+0.00%) |
Aug 13, 2018 | 18.90 | 18.90 | 18.64 | 18.82 | 164,178 | -0.18(-0.94%) |
Aug 10, 2018 | 18.90 | 19.44 | 18.82 | 18.99 | 253,060 | +0.00(+0.00%) |
Aug 09, 2018 | 18.82 | 19.08 | 18.64 | 18.99 | 224,645 | +0.18(+0.94%) |
Aug 08, 2018 | 19.08 | 19.44 | 18.73 | 18.82 | 186,754 | -0.36(-1.85%) |
Aug 07, 2018 | 18.90 | 19.39 | 18.64 | 19.17 | 234,606 | +0.44(+2.37%) |
Aug 06, 2018 | 18.64 | 18.99 | 18.59 | 18.73 | 173,485 | +0.09(+0.48%) |
Aug 03, 2018 | 19.08 | 19.88 | 18.64 | 18.64 | 251,539 | -0.27(-1.41%) |
Aug 02, 2018 | 18.37 | 19.17 | 18.19 | 18.90 | 266,665 | +0.80(+4.41%) |