Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.26 | 17.32 | 16.60 | 16.75 | 62,678 | -0.35(-2.05%) |
Oct 30, 2018 | 17.22 | 17.42 | 16.74 | 17.10 | 86,930 | -0.16(-0.93%) |
Oct 29, 2018 | 16.84 | 17.48 | 16.84 | 17.26 | 53,393 | +0.59(+3.54%) |
Oct 26, 2018 | 17.09 | 17.24 | 16.50 | 16.67 | 71,500 | -0.59(-3.42%) |
Oct 25, 2018 | 17.41 | 17.51 | 17.11 | 17.26 | 46,671 | -0.11(-0.63%) |
Oct 24, 2018 | 17.69 | 17.77 | 17.30 | 17.37 | 59,464 | -0.26(-1.47%) |
Oct 23, 2018 | 17.92 | 17.92 | 17.15 | 17.63 | 52,072 | -0.26(-1.45%) |
Oct 22, 2018 | 18.77 | 18.91 | 17.85 | 17.89 | 49,348 | -0.79(-4.23%) |
Oct 19, 2018 | 18.65 | 18.86 | 18.57 | 18.68 | 176,800 | +0.03(+0.16%) |
Oct 18, 2018 | 18.43 | 18.70 | 18.41 | 18.65 | 52,354 | +0.11(+0.59%) |
Oct 17, 2018 | 18.31 | 18.65 | 18.03 | 18.54 | 50,745 | +0.19(+1.04%) |
Oct 16, 2018 | 17.79 | 18.46 | 17.69 | 18.35 | 58,954 | +0.63(+3.56%) |
Oct 15, 2018 | 16.85 | 18.00 | 16.85 | 17.72 | 75,520 | +0.86(+5.10%) |
Oct 12, 2018 | 17.49 | 17.59 | 16.60 | 16.86 | 193,400 | -0.53(-3.05%) |
Oct 11, 2018 | 18.55 | 18.66 | 17.24 | 17.39 | 83,684 | -1.31(-7.01%) |
Oct 10, 2018 | 19.80 | 20.49 | 18.61 | 18.70 | 215,780 | -1.10(-5.56%) |
Oct 09, 2018 | 18.55 | 20.25 | 18.55 | 19.80 | 235,740 | +1.10(+5.88%) |
Oct 08, 2018 | 17.85 | 18.75 | 17.81 | 18.70 | 317,488 | +0.85(+4.76%) |
Oct 05, 2018 | 17.16 | 17.89 | 17.01 | 17.85 | 149,200 | +0.91(+5.37%) |
Oct 04, 2018 | 16.88 | 17.95 | 16.88 | 16.94 | 45,738 | +0.00(+0.00%) |
Oct 03, 2018 | 17.22 | 17.22 | 16.66 | 16.94 | 54,639 | -0.26(-1.51%) |
Oct 02, 2018 | 17.01 | 17.72 | 16.62 | 17.20 | 93,346 | -0.31(-1.77%) |
Oct 01, 2018 | 18.10 | 18.10 | 17.34 | 17.51 | 68,142 | -0.56(-3.10%) |
Sep 28, 2018 | 17.40 | 18.15 | 17.40 | 18.07 | 41,800 | +0.64(+3.67%) |
Sep 27, 2018 | 17.21 | 17.47 | 17.21 | 17.43 | 38,255 | +0.24(+1.40%) |
Sep 26, 2018 | 17.60 | 17.60 | 17.19 | 17.19 | 43,077 | -0.39(-2.22%) |
Sep 25, 2018 | 17.76 | 17.76 | 17.30 | 17.58 | 47,196 | -0.13(-0.73%) |
Sep 24, 2018 | 18.13 | 18.45 | 17.58 | 17.71 | 32,813 | -0.48(-2.64%) |
Sep 21, 2018 | 18.28 | 18.48 | 18.10 | 18.19 | 427,200 | -0.11(-0.60%) |
Sep 20, 2018 | 18.22 | 18.43 | 18.02 | 18.30 | 93,190 | +0.13(+0.72%) |
Sep 19, 2018 | 18.05 | 18.49 | 17.89 | 18.17 | 82,961 | +0.08(+0.44%) |
Sep 18, 2018 | 18.28 | 18.40 | 18.00 | 18.09 | 87,480 | -0.11(-0.60%) |
Sep 17, 2018 | 17.53 | 18.50 | 17.53 | 18.20 | 117,730 | +0.86(+4.96%) |
Sep 14, 2018 | 17.00 | 17.40 | 16.85 | 17.34 | 41,300 | +0.32(+1.88%) |
Sep 13, 2018 | 17.21 | 17.38 | 16.93 | 17.02 | 69,544 | -0.17(-0.99%) |
Sep 12, 2018 | 17.35 | 17.45 | 17.15 | 17.19 | 76,650 | -0.19(-1.09%) |
Sep 11, 2018 | 17.19 | 17.57 | 17.02 | 17.38 | 71,530 | +0.14(+0.81%) |
Sep 10, 2018 | 17.32 | 17.43 | 17.21 | 17.24 | 50,099 | -0.05(-0.29%) |
Sep 07, 2018 | 17.35 | 17.48 | 17.06 | 17.29 | 56,800 | -0.10(-0.58%) |
Sep 06, 2018 | 17.00 | 17.45 | 16.68 | 17.39 | 45,114 | +0.42(+2.47%) |
Sep 05, 2018 | 17.09 | 17.09 | 16.54 | 16.97 | 50,833 | -0.11(-0.64%) |
Sep 04, 2018 | 18.16 | 18.16 | 17.06 | 17.08 | 61,575 | -1.10(-6.05%) |
Aug 31, 2018 | 18.18 | 18.18 | 18.18 | 0 | +0.06(+0.33%) | |
Aug 30, 2018 | 18.20 | 18.34 | 18.01 | 18.12 | 31,006 | -0.05(-0.28%) |
Aug 29, 2018 | 18.05 | 18.23 | 18.04 | 18.17 | 54,603 | +0.14(+0.78%) |
Aug 28, 2018 | 18.07 | 18.26 | 17.97 | 18.03 | 27,844 | -0.04(-0.22%) |
Aug 27, 2018 | 18.35 | 18.36 | 17.95 | 18.07 | 41,712 | -0.11(-0.61%) |
Aug 24, 2018 | 18.54 | 18.58 | 18.13 | 18.18 | 39,100 | -0.24(-1.30%) |
Aug 23, 2018 | 18.52 | 18.65 | 18.30 | 18.42 | 113,980 | -0.16(-0.86%) |
Aug 22, 2018 | 18.23 | 18.72 | 18.22 | 18.58 | 108,334 | +0.30(+1.64%) |
Aug 21, 2018 | 17.54 | 18.47 | 17.54 | 18.28 | 170,714 | +0.79(+4.52%) |
Aug 20, 2018 | 17.36 | 17.69 | 17.33 | 17.49 | 154,908 | +0.20(+1.16%) |
Aug 17, 2018 | 17.24 | 17.50 | 16.93 | 17.29 | 151,400 | +0.15(+0.88%) |
Aug 16, 2018 | 17.05 | 17.20 | 17.04 | 17.14 | 29,022 | +0.11(+0.65%) |
Aug 15, 2018 | 16.95 | 17.21 | 16.94 | 17.03 | 38,669 | +0.03(+0.18%) |
Aug 14, 2018 | 16.98 | 17.24 | 16.96 | 17.00 | 67,491 | +0.11(+0.65%) |
Aug 13, 2018 | 16.86 | 17.04 | 16.64 | 16.89 | 49,255 | +0.03(+0.18%) |
Aug 10, 2018 | 16.67 | 17.21 | 16.62 | 16.86 | 83,600 | +0.12(+0.72%) |
Aug 09, 2018 | 17.00 | 17.00 | 16.45 | 16.74 | 84,807 | +0.06(+0.36%) |
Aug 08, 2018 | 16.88 | 16.98 | 16.46 | 16.68 | 112,718 | +0.00(+0.00%) |
Aug 07, 2018 | 16.69 | 16.79 | 16.49 | 16.68 | 34,695 | +0.06(+0.36%) |
Aug 06, 2018 | 16.47 | 16.68 | 16.36 | 16.62 | 25,747 | +0.15(+0.91%) |
Aug 03, 2018 | 16.60 | 16.64 | 16.30 | 16.47 | 83,200 | -0.20(-1.20%) |
Aug 02, 2018 | 16.36 | 16.68 | 16.23 | 16.67 | 58,905 | +0.21(+1.28%) |