Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.60 | 15.30 | 13.80 | 15.07 | 15,726 | +0.68(+4.72%) |
Oct 30, 2018 | 13.66 | 14.70 | 13.53 | 14.40 | 3,839 | +0.59(+4.29%) |
Oct 29, 2018 | 15.30 | 15.30 | 13.80 | 13.80 | 9,064 | -0.90(-6.10%) |
Oct 26, 2018 | 14.85 | 15.60 | 14.55 | 14.70 | 25,406 | -0.06(-0.43%) |
Oct 25, 2018 | 14.40 | 15.00 | 14.40 | 14.76 | 5,087 | +0.32(+2.21%) |
Oct 24, 2018 | 14.49 | 14.55 | 14.11 | 14.44 | 2,176 | -0.11(-0.73%) |
Oct 23, 2018 | 13.95 | 14.55 | 13.95 | 14.55 | 1,486 | +0.15(+1.04%) |
Oct 22, 2018 | 14.40 | 14.97 | 14.23 | 14.40 | 1,714 | +0.00(+0.00%) |
Oct 19, 2018 | 14.70 | 15.00 | 14.40 | 14.40 | 3,533 | -0.22(-1.54%) |
Oct 18, 2018 | 14.40 | 15.00 | 14.40 | 14.62 | 1,501 | +0.22(+1.56%) |
Oct 17, 2018 | 15.00 | 15.00 | 14.40 | 14.40 | 6,357 | -0.90(-5.88%) |
Oct 16, 2018 | 14.55 | 15.30 | 14.40 | 15.30 | 2,867 | +0.65(+4.42%) |
Oct 15, 2018 | 14.40 | 14.70 | 14.26 | 14.65 | 2,791 | +0.25(+1.75%) |
Oct 12, 2018 | 14.55 | 14.55 | 14.25 | 14.40 | 2,460 | +0.06(+0.45%) |
Oct 11, 2018 | 14.10 | 14.85 | 13.95 | 14.34 | 2,270 | +0.35(+2.51%) |
Oct 10, 2018 | 14.22 | 14.55 | 13.98 | 13.98 | 4,056 | -0.17(-1.18%) |
Oct 09, 2018 | 13.99 | 14.85 | 13.99 | 14.15 | 2,536 | +0.19(+1.33%) |
Oct 08, 2018 | 14.57 | 14.85 | 13.95 | 13.96 | 5,053 | -0.73(-5.00%) |
Oct 05, 2018 | 14.40 | 14.85 | 14.40 | 14.70 | 1,420 | +0.44(+3.09%) |
Oct 04, 2018 | 14.41 | 15.30 | 14.25 | 14.26 | 3,703 | -0.14(-0.98%) |
Oct 03, 2018 | 15.30 | 15.30 | 14.40 | 14.40 | 7,211 | -0.30(-2.04%) |
Oct 02, 2018 | 14.55 | 15.15 | 14.55 | 14.70 | 2,382 | +0.15(+1.03%) |
Oct 01, 2018 | 14.55 | 15.60 | 14.55 | 14.55 | 7,639 | -0.15(-1.02%) |
Sep 28, 2018 | 15.30 | 15.30 | 14.25 | 14.70 | 8,853 | -0.60(-3.92%) |
Sep 27, 2018 | 15.90 | 16.05 | 15.00 | 15.30 | 24,379 | -0.45(-2.86%) |
Sep 26, 2018 | 14.96 | 15.75 | 14.89 | 15.75 | 22,150 | +0.90(+6.06%) |
Sep 25, 2018 | 15.30 | 15.75 | 14.55 | 14.85 | 7,286 | -0.60(-3.88%) |
Sep 24, 2018 | 15.90 | 16.05 | 15.00 | 15.45 | 9,480 | -0.15(-0.96%) |
Sep 21, 2018 | 16.05 | 16.50 | 15.60 | 15.60 | 9,653 | -0.60(-3.70%) |
Sep 20, 2018 | 16.05 | 16.50 | 16.05 | 16.20 | 2,888 | +0.15(+0.93%) |
Sep 19, 2018 | 16.50 | 16.65 | 15.90 | 16.05 | 7,338 | -0.60(-3.60%) |
Sep 18, 2018 | 16.80 | 17.40 | 16.50 | 16.65 | 4,747 | +0.00(+0.00%) |
Sep 17, 2018 | 17.40 | 17.55 | 16.65 | 16.65 | 7,715 | -0.45(-2.63%) |
Sep 14, 2018 | 17.10 | 17.40 | 16.65 | 17.10 | 5,893 | -0.15(-0.87%) |
Sep 13, 2018 | 16.35 | 17.70 | 16.35 | 17.25 | 20,542 | +0.75(+4.55%) |
Sep 12, 2018 | 16.35 | 16.65 | 16.20 | 16.50 | 5,860 | +0.30(+1.85%) |
Sep 11, 2018 | 15.90 | 16.95 | 15.90 | 16.20 | 4,569 | -0.15(-0.92%) |
Sep 10, 2018 | 16.20 | 16.65 | 15.90 | 16.35 | 3,340 | +0.30(+1.87%) |
Sep 07, 2018 | 16.50 | 16.95 | 15.75 | 16.05 | 8,473 | -0.15(-0.93%) |
Sep 06, 2018 | 15.60 | 16.20 | 15.15 | 16.20 | 16,831 | +0.45(+2.86%) |
Sep 05, 2018 | 15.00 | 15.90 | 14.70 | 15.75 | 4,930 | +0.30(+1.94%) |
Sep 04, 2018 | 15.75 | 16.50 | 14.91 | 15.45 | 12,201 | -0.15(-0.96%) |
Aug 31, 2018 | 15.60 | 15.60 | 15.60 | 0 | +0.30(+1.96%) | |
Aug 30, 2018 | 15.60 | 15.75 | 15.15 | 15.30 | 5,931 | -0.45(-2.86%) |
Aug 29, 2018 | 15.30 | 15.75 | 15.00 | 15.75 | 9,117 | +0.45(+2.94%) |
Aug 28, 2018 | 15.30 | 15.60 | 15.00 | 15.30 | 5,349 | +0.40(+2.70%) |
Aug 27, 2018 | 14.78 | 15.15 | 14.18 | 14.90 | 12,095 | +0.50(+3.46%) |
Aug 24, 2018 | 14.27 | 14.78 | 14.21 | 14.40 | 2,960 | +0.00(+0.00%) |
Aug 23, 2018 | 14.55 | 14.55 | 14.14 | 14.40 | 3,967 | -0.13(-0.88%) |
Aug 22, 2018 | 14.55 | 14.55 | 13.36 | 14.53 | 5,004 | +0.65(+4.70%) |
Aug 21, 2018 | 13.65 | 14.70 | 13.33 | 13.88 | 8,073 | +0.38(+2.79%) |
Aug 20, 2018 | 13.20 | 13.95 | 12.97 | 13.50 | 4,950 | +0.30(+2.26%) |
Aug 17, 2018 | 12.75 | 13.80 | 12.75 | 13.20 | 3,146 | +0.15(+1.15%) |
Aug 16, 2018 | 14.28 | 14.29 | 12.83 | 13.05 | 14,325 | -1.24(-8.66%) |
Aug 15, 2018 | 14.27 | 14.85 | 13.50 | 14.29 | 10,788 | -0.11(-0.78%) |
Aug 14, 2018 | 14.40 | 14.55 | 13.65 | 14.40 | 2,767 | +0.72(+5.26%) |
Aug 13, 2018 | 14.25 | 15.16 | 12.75 | 13.68 | 15,555 | -0.57(-4.00%) |
Aug 10, 2018 | 12.90 | 14.25 | 12.00 | 14.25 | 13,313 | +1.35(+10.47%) |
Aug 09, 2018 | 13.20 | 13.35 | 12.75 | 12.90 | 8,744 | -0.01(-0.05%) |
Aug 08, 2018 | 11.55 | 13.35 | 11.25 | 12.91 | 30,048 | +0.93(+7.78%) |
Aug 07, 2018 | 12.30 | 13.92 | 11.85 | 11.97 | 12,299 | -0.65(-5.12%) |
Aug 06, 2018 | 13.95 | 13.95 | 11.70 | 12.62 | 17,929 | -1.78(-12.35%) |
Aug 03, 2018 | 13.95 | 14.55 | 12.00 | 14.40 | 17,793 | +0.45(+3.23%) |
Aug 02, 2018 | 15.15 | 15.15 | 13.35 | 13.95 | 11,536 | -0.90(-6.05%) |