Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.90 | 14.93 | 14.74 | 14.82 | 13,098 | -0.30(-1.95%) |
Oct 30, 2018 | 14.94 | 15.12 | 14.82 | 15.12 | 18,674 | +0.12(+0.83%) |
Oct 29, 2018 | 15.04 | 15.30 | 14.82 | 14.99 | 12,637 | -0.07(-0.44%) |
Oct 26, 2018 | 14.99 | 15.48 | 14.98 | 15.06 | 27,490 | +0.18(+1.22%) |
Oct 25, 2018 | 15.79 | 15.79 | 14.87 | 14.88 | 48,215 | -1.07(-6.69%) |
Oct 24, 2018 | 16.17 | 16.26 | 15.86 | 15.94 | 18,058 | -0.23(-1.41%) |
Oct 23, 2018 | 16.30 | 16.56 | 16.11 | 16.17 | 216,442 | +0.11(+0.71%) |
Oct 22, 2018 | 16.15 | 16.20 | 15.88 | 16.06 | 39,171 | -0.15(-0.94%) |
Oct 19, 2018 | 16.32 | 16.39 | 16.20 | 16.21 | 10,597 | -0.04(-0.23%) |
Oct 18, 2018 | 16.10 | 16.48 | 15.98 | 16.25 | 31,900 | +0.07(+0.41%) |
Oct 17, 2018 | 16.20 | 16.44 | 16.06 | 16.18 | 35,386 | -0.02(-0.12%) |
Oct 16, 2018 | 16.28 | 16.40 | 15.98 | 16.20 | 33,789 | +0.02(+0.12%) |
Oct 15, 2018 | 16.15 | 16.55 | 16.11 | 16.18 | 42,845 | +0.17(+1.07%) |
Oct 12, 2018 | 16.02 | 16.11 | 15.63 | 16.01 | 430,302 | -0.14(-0.89%) |
Oct 11, 2018 | 15.26 | 16.22 | 15.12 | 16.15 | 490,262 | +1.19(+7.96%) |
Oct 10, 2018 | 14.85 | 15.05 | 14.59 | 14.96 | 27,947 | +0.10(+0.71%) |
Oct 09, 2018 | 15.00 | 15.00 | 14.79 | 14.86 | 22,669 | -0.18(-1.20%) |
Oct 08, 2018 | 14.87 | 15.04 | 14.61 | 15.04 | 15,206 | +0.11(+0.77%) |
Oct 05, 2018 | 15.02 | 15.12 | 14.92 | 14.92 | 10,387 | -0.08(-0.51%) |
Oct 04, 2018 | 15.17 | 15.29 | 14.98 | 15.00 | 15,514 | -0.14(-0.94%) |
Oct 03, 2018 | 15.43 | 15.43 | 15.09 | 15.14 | 28,514 | -0.23(-1.49%) |
Oct 02, 2018 | 15.11 | 15.43 | 14.97 | 15.37 | 29,950 | +0.52(+3.53%) |
Oct 01, 2018 | 14.90 | 14.94 | 14.85 | 14.85 | 13,404 | -0.02(-0.13%) |
Sep 28, 2018 | 14.74 | 14.98 | 14.74 | 14.87 | 33,891 | +0.15(+1.04%) |
Sep 27, 2018 | 14.67 | 14.81 | 14.59 | 14.72 | 19,999 | -0.14(-0.96%) |
Sep 26, 2018 | 15.17 | 15.17 | 14.85 | 14.86 | 17,229 | -0.39(-2.56%) |
Sep 25, 2018 | 15.20 | 15.36 | 15.20 | 15.25 | 11,875 | +0.11(+0.76%) |
Sep 24, 2018 | 15.14 | 15.44 | 15.06 | 15.13 | 32,719 | +0.10(+0.70%) |
Sep 21, 2018 | 14.80 | 15.19 | 14.78 | 15.03 | 13,640 | -0.03(-0.19%) |
Sep 20, 2018 | 15.22 | 15.22 | 14.89 | 15.06 | 14,343 | -0.03(-0.19%) |
Sep 19, 2018 | 15.06 | 15.28 | 15.06 | 15.09 | 23,646 | +0.30(+2.06%) |
Sep 18, 2018 | 14.84 | 14.90 | 14.72 | 14.78 | 38,414 | -0.02(-0.13%) |
Sep 17, 2018 | 14.66 | 14.87 | 14.45 | 14.80 | 44,802 | +0.26(+1.77%) |
Sep 14, 2018 | 14.72 | 14.72 | 14.54 | 14.54 | 13,745 | -0.16(-1.11%) |
Sep 13, 2018 | 14.88 | 14.88 | 14.64 | 14.71 | 12,338 | -0.06(-0.44%) |
Sep 12, 2018 | 14.19 | 14.88 | 14.19 | 14.77 | 21,851 | +0.52(+3.64%) |
Sep 11, 2018 | 14.07 | 14.26 | 14.00 | 14.25 | 53,313 | -0.00(-0.03%) |
Sep 10, 2018 | 14.52 | 14.57 | 14.22 | 14.26 | 33,551 | -0.26(-1.77%) |
Sep 07, 2018 | 14.36 | 14.61 | 14.36 | 14.52 | 16,263 | +0.03(+0.20%) |
Sep 06, 2018 | 14.50 | 14.69 | 14.42 | 14.49 | 28,995 | +0.10(+0.66%) |
Sep 05, 2018 | 14.64 | 14.64 | 14.39 | 14.39 | 31,966 | -0.16(-1.11%) |
Sep 04, 2018 | 14.84 | 14.84 | 14.49 | 14.55 | 33,814 | -0.50(-3.29%) |
Aug 31, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.30 | 15.30 | 15.04 | 15.10 | 21,896 | -0.30(-1.97%) |
Aug 29, 2018 | 15.37 | 15.44 | 15.32 | 15.40 | 21,882 | +0.12(+0.80%) |
Aug 28, 2018 | 15.73 | 15.83 | 15.21 | 15.28 | 25,271 | -0.36(-2.32%) |
Aug 27, 2018 | 15.48 | 15.69 | 15.45 | 15.64 | 21,356 | +0.23(+1.48%) |
Aug 24, 2018 | 15.09 | 15.63 | 15.09 | 15.41 | 24,237 | +0.49(+3.26%) |
Aug 23, 2018 | 15.21 | 15.21 | 14.84 | 14.92 | 25,172 | -0.46(-2.97%) |
Aug 22, 2018 | 15.33 | 15.40 | 15.29 | 15.38 | 38,216 | +0.16(+1.06%) |
Aug 21, 2018 | 15.14 | 15.30 | 15.07 | 15.22 | 47,487 | +0.08(+0.50%) |
Aug 20, 2018 | 15.22 | 15.22 | 14.95 | 15.14 | 34,490 | -0.01(-0.06%) |
Aug 17, 2018 | 14.79 | 15.16 | 14.76 | 15.15 | 161,586 | +0.46(+3.11%) |
Aug 16, 2018 | 15.18 | 15.37 | 14.70 | 14.70 | 54,755 | -0.38(-2.53%) |
Aug 15, 2018 | 15.73 | 15.81 | 15.02 | 15.08 | 44,178 | -1.01(-6.28%) |
Aug 14, 2018 | 16.37 | 16.37 | 16.08 | 16.09 | 40,696 | -0.30(-1.80%) |
Aug 13, 2018 | 16.67 | 16.75 | 16.30 | 16.38 | 169,253 | -0.50(-2.94%) |
Aug 10, 2018 | 16.95 | 17.08 | 16.85 | 16.88 | 11,856 | -0.17(-1.01%) |
Aug 09, 2018 | 17.07 | 17.29 | 17.01 | 17.05 | 33,744 | -0.02(-0.11%) |
Aug 08, 2018 | 17.00 | 17.13 | 16.97 | 17.07 | 11,802 | +0.09(+0.50%) |
Aug 07, 2018 | 17.39 | 17.39 | 16.97 | 16.98 | 21,629 | -0.27(-1.55%) |
Aug 06, 2018 | 17.36 | 17.42 | 17.24 | 17.25 | 33,638 | -0.23(-1.31%) |
Aug 03, 2018 | 17.43 | 17.64 | 17.43 | 17.48 | 19,411 | +0.15(+0.88%) |
Aug 02, 2018 | 17.40 | 17.45 | 17.30 | 17.33 | 61,485 | -0.14(-0.82%) |