Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.52 | 15.60 | 15.29 | 15.36 | 156,491 | -0.02(-0.13%) |
Oct 30, 2018 | 15.08 | 15.50 | 15.07 | 15.38 | 105,700 | +0.27(+1.79%) |
Oct 29, 2018 | 15.27 | 15.49 | 14.99 | 15.11 | 135,043 | +0.01(+0.07%) |
Oct 26, 2018 | 15.08 | 15.43 | 15.00 | 15.10 | 153,600 | -0.23(-1.50%) |
Oct 25, 2018 | 15.05 | 15.39 | 15.00 | 15.33 | 128,589 | +0.46(+3.09%) |
Oct 24, 2018 | 15.10 | 15.23 | 14.87 | 14.87 | 179,767 | -0.25(-1.65%) |
Oct 23, 2018 | 15.38 | 15.49 | 15.06 | 15.12 | 132,148 | -0.42(-2.70%) |
Oct 22, 2018 | 15.21 | 15.57 | 15.09 | 15.54 | 124,458 | +0.40(+2.64%) |
Oct 19, 2018 | 15.24 | 15.43 | 15.10 | 15.14 | 148,700 | +0.15(+1.00%) |
Oct 18, 2018 | 15.15 | 15.15 | 14.90 | 14.99 | 104,999 | -0.20(-1.32%) |
Oct 17, 2018 | 15.27 | 15.28 | 15.01 | 15.19 | 118,762 | -0.14(-0.91%) |
Oct 16, 2018 | 15.07 | 15.34 | 14.96 | 15.33 | 135,758 | +0.34(+2.27%) |
Oct 15, 2018 | 15.06 | 15.15 | 14.95 | 14.99 | 126,091 | -0.14(-0.93%) |
Oct 12, 2018 | 15.21 | 15.29 | 14.95 | 15.13 | 161,800 | +0.13(+0.87%) |
Oct 11, 2018 | 15.09 | 15.51 | 15.00 | 15.00 | 352,260 | -0.20(-1.32%) |
Oct 10, 2018 | 15.28 | 15.32 | 15.06 | 15.20 | 521,820 | -0.14(-0.91%) |
Oct 09, 2018 | 14.93 | 15.37 | 14.93 | 15.34 | 261,437 | +0.34(+2.27%) |
Oct 08, 2018 | 15.20 | 15.49 | 14.83 | 15.00 | 280,114 | -0.25(-1.64%) |
Oct 05, 2018 | 15.14 | 15.36 | 14.57 | 15.25 | 1,151,100 | +0.11(+0.73%) |
Oct 04, 2018 | 15.71 | 15.89 | 15.14 | 15.14 | 130,074 | -0.66(-4.18%) |
Oct 03, 2018 | 15.68 | 15.86 | 15.54 | 15.80 | 127,791 | +0.11(+0.70%) |
Oct 02, 2018 | 16.06 | 16.13 | 15.64 | 15.69 | 224,544 | -0.42(-2.61%) |
Oct 01, 2018 | 15.88 | 16.15 | 15.80 | 16.11 | 165,121 | +0.26(+1.64%) |
Sep 28, 2018 | 15.70 | 15.93 | 15.63 | 15.85 | 174,300 | +0.10(+0.63%) |
Sep 27, 2018 | 15.80 | 15.80 | 15.55 | 15.75 | 153,476 | +0.00(+0.00%) |
Sep 26, 2018 | 15.80 | 15.88 | 15.65 | 15.75 | 161,369 | +0.00(+0.00%) |
Sep 25, 2018 | 15.90 | 15.95 | 15.65 | 15.75 | 90,135 | -0.15(-0.94%) |
Sep 24, 2018 | 15.90 | 16.05 | 15.45 | 15.90 | 175,676 | -0.10(-0.62%) |
Sep 21, 2018 | 16.25 | 16.30 | 15.90 | 16.00 | 407,600 | -0.25(-1.54%) |
Sep 20, 2018 | 16.40 | 16.40 | 16.10 | 16.25 | 249,098 | -0.10(-0.61%) |
Sep 19, 2018 | 16.30 | 16.38 | 16.15 | 16.35 | 189,109 | +0.05(+0.31%) |
Sep 18, 2018 | 16.45 | 16.50 | 16.10 | 16.30 | 171,065 | -0.05(-0.31%) |
Sep 17, 2018 | 16.45 | 16.65 | 16.20 | 16.35 | 262,350 | -0.10(-0.61%) |
Sep 14, 2018 | 16.20 | 16.50 | 16.15 | 16.45 | 208,600 | +0.25(+1.54%) |
Sep 13, 2018 | 16.50 | 16.60 | 16.15 | 16.20 | 162,070 | -0.25(-1.52%) |
Sep 12, 2018 | 16.50 | 16.60 | 16.15 | 16.45 | 120,290 | -0.15(-0.90%) |
Sep 11, 2018 | 16.65 | 17.00 | 16.60 | 16.60 | 260,546 | -0.10(-0.60%) |
Sep 10, 2018 | 16.75 | 16.75 | 16.50 | 16.70 | 162,676 | +0.00(+0.00%) |
Sep 07, 2018 | 16.45 | 16.75 | 16.25 | 16.70 | 254,400 | +0.25(+1.52%) |
Sep 06, 2018 | 16.45 | 16.75 | 16.30 | 16.45 | 201,454 | +0.05(+0.30%) |
Sep 05, 2018 | 16.70 | 16.80 | 16.00 | 16.40 | 185,423 | -0.40(-2.38%) |
Sep 04, 2018 | 17.00 | 17.00 | 16.40 | 16.80 | 226,640 | -0.20(-1.18%) |
Aug 31, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.25(+1.49%) | |
Aug 30, 2018 | 16.65 | 16.85 | 16.55 | 16.75 | 247,488 | +0.15(+0.90%) |
Aug 29, 2018 | 16.15 | 16.60 | 16.15 | 16.60 | 383,606 | +0.45(+2.79%) |
Aug 28, 2018 | 16.65 | 16.70 | 16.15 | 16.15 | 140,990 | -0.50(-3.00%) |
Aug 27, 2018 | 16.65 | 16.65 | 16.35 | 16.65 | 219,918 | +0.05(+0.30%) |
Aug 24, 2018 | 16.55 | 16.95 | 16.40 | 16.60 | 498,900 | +0.05(+0.30%) |
Aug 23, 2018 | 16.35 | 16.65 | 16.10 | 16.55 | 347,763 | +0.15(+0.91%) |
Aug 22, 2018 | 16.40 | 16.55 | 16.32 | 16.40 | 204,695 | +0.05(+0.31%) |
Aug 21, 2018 | 16.05 | 16.48 | 16.05 | 16.35 | 277,236 | +0.20(+1.24%) |
Aug 20, 2018 | 16.00 | 16.30 | 15.85 | 16.15 | 295,577 | +0.10(+0.62%) |
Aug 17, 2018 | 16.10 | 16.30 | 15.90 | 16.05 | 171,800 | -0.10(-0.62%) |
Aug 16, 2018 | 16.30 | 16.40 | 15.80 | 16.15 | 238,941 | +0.00(+0.00%) |
Aug 15, 2018 | 16.55 | 16.55 | 16.05 | 16.15 | 166,969 | -0.35(-2.12%) |
Aug 14, 2018 | 16.65 | 16.95 | 16.40 | 16.50 | 189,470 | -0.05(-0.30%) |
Aug 13, 2018 | 17.35 | 17.35 | 16.50 | 16.55 | 202,940 | -0.80(-4.61%) |
Aug 10, 2018 | 16.75 | 17.48 | 16.65 | 17.35 | 315,900 | +0.50(+2.97%) |
Aug 09, 2018 | 16.95 | 17.15 | 16.70 | 16.85 | 479,000 | -0.10(-0.59%) |
Aug 08, 2018 | 18.20 | 18.60 | 16.85 | 16.95 | 634,493 | -1.50(-8.13%) |
Aug 07, 2018 | 18.20 | 18.45 | 18.05 | 18.45 | 178,465 | +0.20(+1.10%) |
Aug 06, 2018 | 18.10 | 18.40 | 18.00 | 18.25 | 142,196 | +0.10(+0.55%) |
Aug 03, 2018 | 18.80 | 18.80 | 18.00 | 18.15 | 163,600 | -0.70(-3.71%) |
Aug 02, 2018 | 18.70 | 18.95 | 18.59 | 18.85 | 159,374 | +0.05(+0.27%) |