Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.91 | 15.95 | 15.83 | 15.86 | 99,863 | +0.05(+0.35%) |
Oct 30, 2018 | 15.49 | 15.84 | 15.49 | 15.80 | 169,877 | +0.31(+2.00%) |
Oct 29, 2018 | 15.60 | 15.82 | 15.32 | 15.49 | 152,560 | -0.24(-1.53%) |
Oct 26, 2018 | 15.62 | 15.88 | 15.60 | 15.73 | 121,600 | -0.14(-0.88%) |
Oct 25, 2018 | 15.67 | 15.97 | 15.67 | 15.87 | 195,906 | +0.36(+2.32%) |
Oct 24, 2018 | 15.86 | 15.87 | 15.51 | 15.51 | 74,506 | -0.44(-2.76%) |
Oct 23, 2018 | 15.23 | 15.97 | 15.23 | 15.95 | 123,589 | -0.16(-0.96%) |
Oct 22, 2018 | 15.66 | 16.15 | 15.66 | 16.11 | 125,418 | +0.39(+2.51%) |
Oct 19, 2018 | 15.78 | 16.03 | 15.64 | 15.71 | 97,000 | +0.52(+3.42%) |
Oct 18, 2018 | 15.19 | 15.69 | 15.16 | 15.19 | 141,115 | -0.39(-2.50%) |
Oct 17, 2018 | 15.68 | 15.80 | 15.49 | 15.58 | 129,561 | -0.18(-1.14%) |
Oct 16, 2018 | 15.80 | 15.80 | 15.59 | 15.76 | 115,585 | +0.18(+1.16%) |
Oct 15, 2018 | 15.56 | 15.62 | 15.43 | 15.58 | 141,908 | -0.28(-1.73%) |
Oct 12, 2018 | 15.50 | 15.89 | 15.50 | 15.86 | 170,400 | +0.26(+1.63%) |
Oct 11, 2018 | 14.99 | 15.81 | 14.99 | 15.60 | 197,041 | -0.03(-0.19%) |
Oct 10, 2018 | 15.97 | 15.97 | 15.63 | 15.63 | 104,348 | -0.46(-2.83%) |
Oct 09, 2018 | 16.25 | 16.25 | 16.01 | 16.09 | 99,674 | -0.00(-0.03%) |
Oct 08, 2018 | 15.85 | 16.10 | 15.85 | 16.09 | 126,930 | -0.11(-0.68%) |
Oct 05, 2018 | 16.23 | 16.27 | 16.10 | 16.20 | 70,700 | -0.11(-0.67%) |
Oct 04, 2018 | 15.85 | 16.42 | 15.85 | 16.31 | 119,970 | -0.41(-2.45%) |
Oct 03, 2018 | 16.61 | 16.86 | 16.61 | 16.72 | 99,618 | -0.13(-0.77%) |
Oct 02, 2018 | 16.86 | 16.97 | 16.84 | 16.85 | 83,539 | -0.57(-3.27%) |
Oct 01, 2018 | 17.52 | 17.52 | 17.39 | 17.42 | 149,211 | -0.02(-0.11%) |
Sep 28, 2018 | 17.40 | 17.47 | 17.34 | 17.44 | 85,200 | +0.02(+0.11%) |
Sep 27, 2018 | 17.68 | 17.68 | 17.01 | 17.42 | 70,898 | -0.06(-0.34%) |
Sep 26, 2018 | 17.55 | 17.57 | 17.47 | 17.48 | 92,988 | +0.07(+0.43%) |
Sep 25, 2018 | 17.18 | 17.60 | 17.18 | 17.41 | 92,906 | +0.10(+0.55%) |
Sep 24, 2018 | 17.03 | 17.36 | 17.03 | 17.31 | 48,894 | -0.18(-1.03%) |
Sep 21, 2018 | 17.32 | 17.58 | 17.32 | 17.49 | 50,300 | +0.39(+2.28%) |
Sep 20, 2018 | 17.09 | 17.19 | 17.03 | 17.10 | 117,314 | +0.07(+0.38%) |
Sep 19, 2018 | 16.67 | 17.22 | 16.67 | 17.04 | 96,685 | +0.32(+1.94%) |
Sep 18, 2018 | 16.65 | 16.78 | 16.64 | 16.71 | 118,618 | +0.17(+1.03%) |
Sep 17, 2018 | 16.75 | 16.75 | 16.51 | 16.54 | 114,240 | -0.14(-0.81%) |
Sep 14, 2018 | 16.96 | 16.96 | 16.58 | 16.68 | 142,300 | -0.09(-0.51%) |
Sep 13, 2018 | 16.60 | 16.86 | 16.60 | 16.76 | 133,973 | +0.53(+3.27%) |
Sep 12, 2018 | 16.29 | 16.39 | 16.09 | 16.23 | 2,112,433 | -0.16(-0.95%) |
Sep 11, 2018 | 16.31 | 16.51 | 16.30 | 16.39 | 504,687 | -0.22(-1.35%) |
Sep 10, 2018 | 16.75 | 16.75 | 16.56 | 16.61 | 132,342 | -0.14(-0.84%) |
Sep 07, 2018 | 16.63 | 16.87 | 16.63 | 16.75 | 279,500 | -0.27(-1.59%) |
Sep 06, 2018 | 17.07 | 17.08 | 16.94 | 17.02 | 755,071 | -0.20(-1.13%) |
Sep 05, 2018 | 17.47 | 17.47 | 17.13 | 17.21 | 547,773 | -0.32(-1.85%) |
Sep 04, 2018 | 17.70 | 17.70 | 17.46 | 17.54 | 85,223 | -0.13(-0.74%) |
Aug 31, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.08(+0.45%) | |
Aug 30, 2018 | 17.90 | 17.90 | 17.53 | 17.59 | 71,969 | -0.52(-2.87%) |
Aug 29, 2018 | 17.94 | 18.11 | 17.92 | 18.11 | 44,761 | +0.09(+0.50%) |
Aug 28, 2018 | 18.01 | 18.08 | 17.93 | 18.02 | 60,962 | -0.13(-0.69%) |
Aug 27, 2018 | 18.07 | 18.32 | 18.07 | 18.15 | 92,100 | +0.40(+2.23%) |
Aug 24, 2018 | 17.50 | 17.80 | 17.50 | 17.75 | 89,600 | +0.24(+1.39%) |
Aug 23, 2018 | 17.90 | 17.90 | 17.45 | 17.51 | 52,270 | -0.24(-1.37%) |
Aug 22, 2018 | 17.97 | 17.97 | 17.69 | 17.75 | 145,929 | +0.14(+0.80%) |
Aug 21, 2018 | 17.43 | 17.64 | 17.43 | 17.61 | 49,932 | +0.18(+1.03%) |
Aug 20, 2018 | 17.16 | 17.43 | 17.16 | 17.43 | 48,297 | -0.03(-0.17%) |
Aug 17, 2018 | 17.85 | 17.85 | 17.09 | 17.46 | 50,600 | +0.23(+1.36%) |
Aug 16, 2018 | 17.00 | 17.31 | 17.00 | 17.23 | 91,856 | +0.09(+0.53%) |
Aug 15, 2018 | 17.25 | 17.25 | 16.95 | 17.14 | 68,505 | -0.48(-2.75%) |
Aug 14, 2018 | 17.47 | 17.68 | 17.47 | 17.62 | 99,549 | +0.02(+0.09%) |
Aug 13, 2018 | 17.47 | 17.73 | 17.47 | 17.61 | 89,097 | -0.13(-0.73%) |
Aug 10, 2018 | 17.91 | 17.91 | 17.60 | 17.73 | 141,500 | -0.33(-1.83%) |
Aug 09, 2018 | 17.82 | 18.12 | 17.82 | 18.07 | 46,357 | +0.23(+1.29%) |
Aug 08, 2018 | 17.73 | 17.84 | 17.68 | 17.84 | 57,889 | -0.18(-1.03%) |
Aug 07, 2018 | 17.93 | 18.10 | 17.93 | 18.02 | 60,689 | +0.22(+1.26%) |
Aug 06, 2018 | 17.81 | 17.81 | 17.69 | 17.80 | 55,403 | -0.04(-0.25%) |
Aug 03, 2018 | 17.70 | 17.96 | 17.70 | 17.84 | 59,800 | +0.12(+0.71%) |
Aug 02, 2018 | 17.50 | 17.77 | 17.50 | 17.71 | 80,273 | -0.19(-1.08%) |