Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.66 | 15.74 | 15.35 | 15.55 | 233,595 | +0.07(+0.45%) |
Oct 30, 2018 | 14.80 | 15.85 | 14.79 | 15.48 | 114,267 | +0.70(+4.74%) |
Oct 29, 2018 | 15.32 | 15.83 | 14.51 | 14.78 | 306,769 | +0.03(+0.20%) |
Oct 26, 2018 | 15.72 | 15.72 | 14.64 | 14.75 | 233,000 | -1.23(-7.70%) |
Oct 25, 2018 | 15.47 | 16.10 | 15.47 | 15.98 | 116,095 | +0.61(+3.97%) |
Oct 24, 2018 | 16.03 | 16.31 | 15.36 | 15.37 | 79,461 | -0.69(-4.30%) |
Oct 23, 2018 | 15.92 | 16.16 | 15.65 | 16.06 | 92,949 | -0.08(-0.50%) |
Oct 22, 2018 | 16.29 | 16.65 | 16.09 | 16.14 | 104,260 | -0.16(-0.98%) |
Oct 19, 2018 | 16.57 | 16.92 | 16.29 | 16.30 | 86,400 | -0.28(-1.69%) |
Oct 18, 2018 | 16.92 | 17.11 | 16.46 | 16.58 | 81,067 | -0.42(-2.47%) |
Oct 17, 2018 | 17.39 | 17.39 | 16.96 | 17.00 | 103,040 | -0.49(-2.80%) |
Oct 16, 2018 | 17.68 | 17.68 | 16.92 | 17.49 | 184,641 | -0.04(-0.23%) |
Oct 15, 2018 | 17.12 | 17.59 | 16.92 | 17.53 | 114,318 | +0.44(+2.57%) |
Oct 12, 2018 | 17.49 | 17.52 | 16.80 | 17.09 | 135,900 | -0.17(-0.98%) |
Oct 11, 2018 | 17.32 | 17.79 | 17.26 | 17.26 | 208,421 | -0.09(-0.52%) |
Oct 10, 2018 | 17.44 | 17.56 | 17.25 | 17.35 | 162,549 | -0.11(-0.63%) |
Oct 09, 2018 | 18.00 | 18.20 | 17.44 | 17.46 | 120,570 | -0.56(-3.11%) |
Oct 08, 2018 | 17.40 | 18.07 | 17.40 | 18.02 | 171,098 | +0.56(+3.21%) |
Oct 05, 2018 | 17.70 | 17.71 | 17.31 | 17.46 | 132,000 | -0.26(-1.47%) |
Oct 04, 2018 | 17.90 | 18.35 | 17.69 | 17.72 | 164,908 | -0.24(-1.34%) |
Oct 03, 2018 | 17.75 | 18.05 | 17.45 | 17.96 | 98,961 | +0.25(+1.41%) |
Oct 02, 2018 | 18.00 | 18.18 | 17.67 | 17.71 | 102,953 | -0.25(-1.39%) |
Oct 01, 2018 | 18.25 | 18.43 | 17.79 | 17.96 | 171,709 | -0.14(-0.77%) |
Sep 28, 2018 | 18.28 | 18.38 | 18.03 | 18.10 | 127,300 | -0.20(-1.09%) |
Sep 27, 2018 | 18.31 | 18.64 | 18.09 | 18.30 | 146,250 | -0.09(-0.49%) |
Sep 26, 2018 | 18.50 | 18.62 | 18.13 | 18.39 | 164,629 | -0.14(-0.76%) |
Sep 25, 2018 | 18.85 | 18.85 | 18.42 | 18.53 | 207,785 | -0.34(-1.80%) |
Sep 24, 2018 | 19.70 | 19.78 | 18.84 | 18.87 | 228,078 | -0.94(-4.75%) |
Sep 21, 2018 | 20.11 | 20.34 | 19.75 | 19.81 | 413,400 | -0.30(-1.49%) |
Sep 20, 2018 | 20.02 | 20.31 | 20.00 | 20.11 | 253,076 | +0.15(+0.75%) |
Sep 19, 2018 | 19.38 | 20.46 | 19.37 | 19.96 | 296,038 | +0.69(+3.58%) |
Sep 18, 2018 | 19.27 | 19.37 | 19.12 | 19.27 | 181,325 | +0.13(+0.68%) |
Sep 17, 2018 | 19.19 | 19.49 | 19.00 | 19.14 | 187,784 | +0.08(+0.42%) |
Sep 14, 2018 | 19.11 | 19.17 | 18.90 | 19.06 | 112,700 | +0.06(+0.32%) |
Sep 13, 2018 | 19.11 | 19.16 | 18.72 | 19.00 | 130,676 | -0.08(-0.42%) |
Sep 12, 2018 | 18.75 | 19.29 | 18.75 | 19.08 | 201,872 | +0.33(+1.76%) |
Sep 11, 2018 | 18.04 | 18.99 | 17.84 | 18.75 | 177,406 | +0.80(+4.46%) |
Sep 10, 2018 | 17.16 | 18.00 | 17.03 | 17.95 | 139,817 | +0.88(+5.16%) |
Sep 07, 2018 | 16.96 | 17.29 | 16.81 | 17.07 | 127,800 | -0.04(-0.23%) |
Sep 06, 2018 | 17.35 | 17.69 | 17.09 | 17.11 | 81,272 | -0.26(-1.50%) |
Sep 05, 2018 | 17.01 | 17.44 | 17.01 | 17.37 | 151,660 | +0.29(+1.70%) |
Sep 04, 2018 | 17.42 | 17.52 | 16.96 | 17.08 | 144,247 | -0.43(-2.46%) |
Aug 31, 2018 | 17.51 | 17.51 | 17.51 | 0 | -0.27(-1.52%) | |
Aug 30, 2018 | 17.94 | 18.05 | 17.70 | 17.78 | 85,910 | -0.30(-1.66%) |
Aug 29, 2018 | 18.05 | 18.23 | 17.98 | 18.08 | 113,033 | +0.03(+0.17%) |
Aug 28, 2018 | 17.80 | 18.22 | 17.73 | 18.05 | 154,082 | +0.36(+2.04%) |
Aug 27, 2018 | 17.57 | 17.90 | 17.56 | 17.69 | 117,249 | +0.07(+0.40%) |
Aug 24, 2018 | 17.72 | 17.88 | 17.18 | 17.62 | 182,700 | -0.15(-0.84%) |
Aug 23, 2018 | 17.98 | 18.00 | 17.72 | 17.77 | 86,164 | -0.26(-1.44%) |
Aug 22, 2018 | 18.12 | 18.24 | 17.90 | 18.03 | 112,018 | -0.03(-0.17%) |
Aug 21, 2018 | 17.76 | 18.24 | 17.76 | 18.06 | 153,488 | +0.41(+2.32%) |
Aug 20, 2018 | 17.47 | 17.82 | 17.43 | 17.65 | 129,726 | +0.19(+1.09%) |
Aug 17, 2018 | 17.21 | 17.50 | 17.11 | 17.46 | 124,900 | +0.25(+1.45%) |
Aug 16, 2018 | 16.46 | 17.27 | 16.46 | 17.21 | 190,661 | +0.83(+5.07%) |
Aug 15, 2018 | 16.59 | 16.87 | 16.14 | 16.38 | 142,736 | -0.17(-1.03%) |
Aug 14, 2018 | 16.57 | 17.11 | 16.30 | 16.55 | 257,027 | +0.07(+0.42%) |
Aug 13, 2018 | 17.00 | 17.09 | 16.18 | 16.48 | 124,414 | -0.37(-2.20%) |
Aug 10, 2018 | 16.16 | 17.16 | 16.08 | 16.85 | 191,700 | +0.61(+3.76%) |
Aug 09, 2018 | 16.00 | 16.30 | 15.94 | 16.24 | 158,612 | +0.24(+1.50%) |
Aug 08, 2018 | 15.87 | 16.48 | 15.82 | 16.00 | 232,378 | +0.09(+0.57%) |
Aug 07, 2018 | 14.50 | 16.23 | 14.13 | 15.91 | 285,134 | +2.95(+22.76%) |
Aug 06, 2018 | 12.74 | 13.08 | 12.74 | 12.96 | 92,154 | +0.22(+1.73%) |
Aug 03, 2018 | 12.91 | 13.09 | 12.50 | 12.74 | 95,800 | -0.11(-0.86%) |
Aug 02, 2018 | 12.91 | 13.02 | 12.75 | 12.85 | 44,651 | -0.13(-1.00%) |