Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.89 | 16.29 | 15.77 | 16.07 | 264,669 | +0.29(+1.84%) |
Oct 30, 2018 | 14.98 | 16.52 | 14.91 | 15.78 | 289,676 | +0.79(+5.27%) |
Oct 29, 2018 | 15.68 | 16.15 | 14.66 | 14.99 | 506,263 | -0.34(-2.22%) |
Oct 26, 2018 | 15.50 | 15.60 | 15.02 | 15.33 | 633,300 | -0.24(-1.54%) |
Oct 25, 2018 | 15.25 | 16.04 | 15.25 | 15.57 | 212,115 | +0.37(+2.43%) |
Oct 24, 2018 | 15.58 | 15.93 | 14.95 | 15.20 | 376,140 | -0.27(-1.75%) |
Oct 23, 2018 | 15.08 | 15.57 | 14.94 | 15.47 | 233,091 | +0.16(+1.05%) |
Oct 22, 2018 | 15.69 | 16.12 | 15.23 | 15.31 | 177,481 | -0.31(-1.98%) |
Oct 19, 2018 | 15.71 | 15.83 | 15.38 | 15.62 | 86,200 | -0.01(-0.06%) |
Oct 18, 2018 | 16.02 | 16.16 | 15.53 | 15.63 | 160,311 | -0.46(-2.86%) |
Oct 17, 2018 | 16.25 | 16.25 | 15.54 | 16.09 | 138,906 | -0.11(-0.68%) |
Oct 16, 2018 | 15.60 | 16.41 | 15.54 | 16.20 | 213,687 | +0.69(+4.45%) |
Oct 15, 2018 | 15.43 | 16.02 | 15.22 | 15.51 | 191,320 | +0.00(+0.00%) |
Oct 12, 2018 | 15.46 | 15.66 | 15.03 | 15.51 | 313,900 | +0.26(+1.70%) |
Oct 11, 2018 | 15.46 | 15.91 | 15.03 | 15.25 | 754,432 | -0.64(-4.03%) |
Oct 10, 2018 | 16.26 | 16.26 | 15.50 | 15.89 | 527,613 | -0.45(-2.75%) |
Oct 09, 2018 | 16.68 | 16.79 | 16.28 | 16.34 | 472,152 | -0.45(-2.68%) |
Oct 08, 2018 | 16.85 | 17.01 | 16.57 | 16.79 | 566,603 | +0.07(+0.42%) |
Oct 05, 2018 | 17.12 | 17.20 | 16.70 | 16.72 | 524,500 | -0.35(-2.05%) |
Oct 04, 2018 | 16.89 | 17.12 | 16.64 | 17.07 | 373,620 | +0.04(+0.23%) |
Oct 03, 2018 | 17.00 | 17.30 | 16.89 | 17.03 | 498,732 | +0.15(+0.89%) |
Oct 02, 2018 | 17.00 | 17.16 | 16.76 | 16.88 | 395,134 | -0.06(-0.35%) |
Oct 01, 2018 | 16.90 | 17.08 | 16.78 | 16.94 | 514,760 | +0.07(+0.41%) |
Sep 28, 2018 | 16.62 | 17.00 | 16.51 | 16.87 | 545,100 | +0.18(+1.08%) |
Sep 27, 2018 | 16.64 | 17.15 | 16.57 | 16.69 | 693,698 | +0.03(+0.18%) |
Sep 26, 2018 | 16.87 | 17.25 | 16.58 | 16.66 | 563,717 | -0.28(-1.65%) |
Sep 25, 2018 | 17.01 | 17.09 | 16.55 | 16.94 | 839,374 | -0.10(-0.59%) |
Sep 24, 2018 | 17.14 | 17.31 | 16.96 | 17.04 | 316,715 | -0.20(-1.16%) |
Sep 21, 2018 | 17.53 | 17.85 | 17.16 | 17.24 | 215,600 | -0.28(-1.60%) |
Sep 20, 2018 | 17.26 | 17.83 | 17.24 | 17.52 | 371,768 | +0.37(+2.16%) |
Sep 19, 2018 | 16.73 | 17.60 | 16.60 | 17.15 | 612,121 | +0.37(+2.21%) |
Sep 18, 2018 | 16.23 | 17.02 | 16.13 | 16.78 | 431,977 | +0.60(+3.71%) |
Sep 17, 2018 | 15.57 | 16.50 | 15.57 | 16.18 | 613,418 | +0.68(+4.39%) |
Sep 14, 2018 | 15.42 | 15.99 | 15.24 | 15.50 | 421,200 | +0.17(+1.11%) |
Sep 13, 2018 | 15.14 | 15.52 | 15.06 | 15.33 | 422,184 | +0.27(+1.79%) |
Sep 12, 2018 | 15.42 | 15.42 | 14.80 | 15.06 | 362,800 | -0.40(-2.59%) |
Sep 11, 2018 | 15.88 | 15.96 | 15.34 | 15.46 | 378,056 | -0.51(-3.19%) |
Sep 10, 2018 | 16.10 | 16.30 | 15.85 | 15.97 | 380,040 | -0.27(-1.66%) |
Sep 07, 2018 | 16.12 | 16.40 | 15.99 | 16.24 | 351,800 | +0.08(+0.50%) |
Sep 06, 2018 | 16.25 | 16.57 | 16.16 | 16.16 | 513,818 | -0.23(-1.40%) |
Sep 05, 2018 | 16.67 | 16.82 | 16.38 | 16.39 | 462,161 | -0.41(-2.44%) |
Sep 04, 2018 | 16.85 | 16.85 | 16.13 | 16.80 | 714,998 | -0.06(-0.36%) |
Aug 31, 2018 | 16.86 | 16.86 | 16.86 | 0 | -0.10(-0.59%) | |
Aug 30, 2018 | 17.11 | 17.28 | 16.55 | 16.96 | 1,382,871 | -0.34(-1.97%) |
Aug 29, 2018 | 17.69 | 17.76 | 17.05 | 17.30 | 753,463 | -0.22(-1.26%) |
Aug 28, 2018 | 18.09 | 18.09 | 17.34 | 17.52 | 1,153,436 | -0.56(-3.10%) |
Aug 27, 2018 | 17.65 | 18.23 | 17.62 | 18.08 | 366,141 | +0.57(+3.26%) |
Aug 24, 2018 | 17.87 | 18.19 | 17.50 | 17.51 | 257,200 | -0.36(-2.01%) |
Aug 23, 2018 | 18.00 | 18.34 | 17.77 | 17.87 | 382,372 | -0.11(-0.61%) |
Aug 22, 2018 | 17.64 | 18.09 | 17.61 | 17.98 | 265,302 | +0.38(+2.16%) |
Aug 21, 2018 | 17.48 | 17.72 | 17.37 | 17.60 | 660,753 | +0.19(+1.09%) |
Aug 20, 2018 | 17.01 | 17.83 | 17.01 | 17.41 | 876,816 | +0.38(+2.23%) |
Aug 17, 2018 | 17.40 | 17.52 | 16.42 | 17.03 | 2,666,400 | -1.24(-6.79%) |
Aug 16, 2018 | 19.58 | 21.05 | 17.77 | 18.27 | 2,081,877 | -1.30(-6.64%) |
Aug 15, 2018 | 19.70 | 19.71 | 19.13 | 19.57 | 253,534 | -0.21(-1.06%) |
Aug 14, 2018 | 19.90 | 20.04 | 19.63 | 19.78 | 148,751 | -0.06(-0.30%) |
Aug 13, 2018 | 19.39 | 20.25 | 19.28 | 19.84 | 387,332 | +0.51(+2.64%) |
Aug 10, 2018 | 20.38 | 20.40 | 19.03 | 19.33 | 420,500 | -1.07(-5.25%) |
Aug 09, 2018 | 20.43 | 20.83 | 20.31 | 20.40 | 728,836 | -0.19(-0.92%) |
Aug 08, 2018 | 20.96 | 21.01 | 20.51 | 20.59 | 309,453 | -0.32(-1.53%) |
Aug 07, 2018 | 21.64 | 21.75 | 20.77 | 20.91 | 279,520 | -0.81(-3.73%) |
Aug 06, 2018 | 21.30 | 21.82 | 21.29 | 21.72 | 1,452,992 | +0.48(+2.26%) |
Aug 03, 2018 | 21.13 | 21.28 | 20.97 | 21.24 | 689,200 | +0.15(+0.71%) |
Aug 02, 2018 | 20.63 | 21.18 | 20.37 | 21.09 | 977,729 | +0.55(+2.68%) |