Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.39 | 16.40 | 15.62 | 15.94 | 2,906,814 | -0.54(-3.30%) |
Oct 30, 2018 | 16.07 | 16.67 | 16.07 | 16.48 | 2,217,137 | +0.48(+2.99%) |
Oct 29, 2018 | 15.90 | 16.24 | 15.83 | 16.00 | 2,003,164 | +0.22(+1.41%) |
Oct 26, 2018 | 15.89 | 15.99 | 15.45 | 15.78 | 1,569,142 | -0.17(-1.09%) |
Oct 25, 2018 | 16.28 | 16.59 | 15.86 | 15.95 | 1,594,687 | -0.45(-2.72%) |
Oct 24, 2018 | 16.03 | 16.51 | 16.02 | 16.40 | 2,005,846 | +0.39(+2.42%) |
Oct 23, 2018 | 15.68 | 16.12 | 15.66 | 16.01 | 1,757,549 | +0.26(+1.68%) |
Oct 22, 2018 | 15.77 | 15.86 | 15.56 | 15.75 | 1,603,858 | +0.02(+0.10%) |
Oct 19, 2018 | 15.56 | 15.80 | 15.55 | 15.73 | 814,194 | +0.28(+1.82%) |
Oct 18, 2018 | 15.65 | 15.69 | 15.42 | 15.45 | 796,608 | -0.08(-0.53%) |
Oct 17, 2018 | 15.70 | 15.82 | 15.20 | 15.53 | 1,536,704 | -0.28(-1.77%) |
Oct 16, 2018 | 15.63 | 16.01 | 15.54 | 15.81 | 1,995,820 | +0.18(+1.16%) |
Oct 15, 2018 | 15.43 | 15.73 | 15.38 | 15.63 | 952,503 | +0.13(+0.85%) |
Oct 12, 2018 | 15.58 | 15.58 | 15.29 | 15.50 | 1,159,985 | -0.02(-0.16%) |
Oct 11, 2018 | 16.01 | 16.01 | 15.47 | 15.52 | 1,606,348 | -0.48(-2.99%) |
Oct 10, 2018 | 15.86 | 16.15 | 15.86 | 16.00 | 1,581,877 | +0.14(+0.88%) |
Oct 09, 2018 | 16.02 | 16.14 | 15.83 | 15.86 | 1,077,815 | -0.20(-1.23%) |
Oct 08, 2018 | 15.73 | 16.16 | 15.73 | 16.06 | 1,262,998 | +0.39(+2.47%) |
Oct 05, 2018 | 15.56 | 15.91 | 15.55 | 15.67 | 1,192,698 | +0.15(+0.96%) |
Oct 04, 2018 | 15.24 | 15.57 | 15.20 | 15.52 | 1,976,735 | +0.28(+1.84%) |
Oct 03, 2018 | 15.37 | 15.50 | 15.23 | 15.24 | 1,168,891 | -0.12(-0.75%) |
Oct 02, 2018 | 15.32 | 15.48 | 15.32 | 15.36 | 852,814 | +0.08(+0.54%) |
Oct 01, 2018 | 15.48 | 15.52 | 15.25 | 15.28 | 981,798 | -0.12(-0.80%) |
Sep 28, 2018 | 15.28 | 15.44 | 15.20 | 15.40 | 1,009,262 | +0.05(+0.32%) |
Sep 27, 2018 | 15.50 | 15.53 | 15.33 | 15.35 | 1,048,828 | -0.19(-1.22%) |
Sep 26, 2018 | 15.38 | 15.74 | 15.29 | 15.54 | 2,280,818 | +0.12(+0.75%) |
Sep 25, 2018 | 15.73 | 15.77 | 15.39 | 15.43 | 1,960,328 | -0.33(-2.10%) |
Sep 24, 2018 | 15.97 | 15.98 | 15.69 | 15.76 | 1,194,375 | -0.21(-1.34%) |
Sep 21, 2018 | 15.97 | 16.16 | 15.91 | 15.97 | 2,520,247 | -0.02(-0.10%) |
Sep 20, 2018 | 15.93 | 16.04 | 15.79 | 15.99 | 1,055,229 | +0.06(+0.36%) |
Sep 19, 2018 | 16.23 | 16.23 | 15.87 | 15.93 | 1,166,673 | -0.27(-1.68%) |
Sep 18, 2018 | 16.38 | 16.39 | 16.13 | 16.20 | 1,385,014 | -0.31(-1.85%) |
Sep 17, 2018 | 16.74 | 16.77 | 16.45 | 16.51 | 1,115,884 | -0.26(-1.53%) |
Sep 14, 2018 | 16.92 | 16.98 | 16.64 | 16.76 | 1,450,284 | -0.20(-1.17%) |
Sep 13, 2018 | 17.09 | 17.16 | 16.92 | 16.96 | 1,131,992 | -0.12(-0.72%) |
Sep 12, 2018 | 16.94 | 17.14 | 16.83 | 17.08 | 1,069,139 | +0.19(+1.12%) |
Sep 11, 2018 | 17.11 | 17.12 | 16.78 | 16.89 | 774,947 | -0.18(-1.06%) |
Sep 10, 2018 | 16.85 | 17.11 | 16.80 | 17.08 | 1,291,975 | +0.25(+1.47%) |
Sep 07, 2018 | 16.65 | 16.85 | 16.61 | 16.83 | 793,476 | +0.13(+0.79%) |
Sep 06, 2018 | 16.85 | 16.94 | 16.67 | 16.70 | 1,349,451 | -0.17(-0.98%) |
Sep 05, 2018 | 16.60 | 16.91 | 16.60 | 16.86 | 1,198,030 | +0.16(+0.94%) |
Sep 04, 2018 | 16.64 | 16.79 | 16.56 | 16.71 | 993,691 | +0.07(+0.45%) |
Aug 31, 2018 | 16.63 | 16.63 | 16.63 | 0 | +0.13(+0.80%) | |
Aug 30, 2018 | 16.49 | 16.54 | 16.30 | 16.50 | 1,341,746 | -0.02(-0.10%) |
Aug 29, 2018 | 16.56 | 16.72 | 16.43 | 16.52 | 1,138,845 | +0.02(+0.10%) |
Aug 28, 2018 | 16.50 | 16.63 | 16.48 | 16.50 | 889,888 | -0.03(-0.20%) |
Aug 27, 2018 | 16.80 | 16.83 | 16.50 | 16.53 | 1,064,966 | -0.21(-1.27%) |
Aug 24, 2018 | 16.65 | 16.80 | 16.59 | 16.74 | 707,826 | +0.08(+0.49%) |
Aug 23, 2018 | 16.54 | 16.71 | 16.46 | 16.66 | 648,943 | +0.01(+0.05%) |
Aug 22, 2018 | 16.79 | 16.79 | 16.56 | 16.65 | 855,762 | -0.12(-0.73%) |
Aug 21, 2018 | 17.00 | 17.01 | 16.69 | 16.78 | 1,156,877 | -0.20(-1.20%) |
Aug 20, 2018 | 16.92 | 17.06 | 16.91 | 16.98 | 822,989 | +0.11(+0.63%) |
Aug 17, 2018 | 16.58 | 16.95 | 16.47 | 16.88 | 990,468 | +0.26(+1.58%) |
Aug 16, 2018 | 16.61 | 16.93 | 16.57 | 16.61 | 1,954,018 | +0.05(+0.30%) |
Aug 15, 2018 | 16.18 | 16.65 | 16.11 | 16.56 | 1,725,521 | +0.33(+2.02%) |
Aug 14, 2018 | 16.01 | 16.33 | 15.98 | 16.24 | 1,412,777 | +0.34(+2.11%) |
Aug 13, 2018 | 15.84 | 15.99 | 15.71 | 15.90 | 1,384,039 | +0.07(+0.41%) |
Aug 10, 2018 | 15.83 | 16.09 | 15.75 | 15.84 | 2,561,867 | -0.08(-0.51%) |
Aug 09, 2018 | 15.91 | 16.27 | 15.60 | 15.92 | 5,095,345 | -0.50(-3.04%) |
Aug 08, 2018 | 16.85 | 17.01 | 16.39 | 16.42 | 3,561,507 | -0.52(-3.04%) |
Aug 07, 2018 | 17.04 | 17.15 | 16.92 | 16.93 | 1,390,461 | -0.13(-0.77%) |
Aug 06, 2018 | 17.29 | 17.42 | 16.84 | 17.06 | 2,453,185 | -0.50(-2.84%) |
Aug 03, 2018 | 17.10 | 17.78 | 17.10 | 17.56 | 2,983,629 | +0.52(+3.07%) |
Aug 02, 2018 | 16.39 | 17.07 | 16.39 | 17.04 | 1,833,262 | +0.60(+3.63%) |