Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.25 | 15.25 | 15.03 | 15.07 | 112,249 | -0.05(-0.33%) |
Oct 30, 2018 | 15.21 | 15.58 | 15.09 | 15.12 | 88,467 | -0.14(-0.92%) |
Oct 29, 2018 | 14.73 | 15.42 | 14.56 | 15.26 | 57,529 | +0.71(+4.88%) |
Oct 26, 2018 | 14.93 | 15.91 | 14.44 | 14.55 | 96,900 | -1.01(-6.49%) |
Oct 25, 2018 | 15.34 | 16.22 | 15.34 | 15.56 | 54,236 | +0.32(+2.10%) |
Oct 24, 2018 | 15.48 | 15.52 | 15.22 | 15.24 | 197,290 | -0.26(-1.68%) |
Oct 23, 2018 | 15.36 | 15.65 | 15.25 | 15.50 | 76,955 | +0.02(+0.13%) |
Oct 22, 2018 | 15.73 | 15.94 | 15.44 | 15.48 | 122,293 | -0.17(-1.09%) |
Oct 19, 2018 | 15.79 | 16.02 | 15.50 | 15.65 | 78,800 | -0.18(-1.14%) |
Oct 18, 2018 | 16.21 | 16.21 | 15.82 | 15.83 | 46,653 | -0.35(-2.16%) |
Oct 17, 2018 | 15.86 | 16.23 | 15.77 | 16.18 | 111,852 | +0.23(+1.44%) |
Oct 16, 2018 | 15.97 | 16.61 | 15.77 | 15.95 | 73,717 | +0.04(+0.25%) |
Oct 15, 2018 | 15.73 | 15.95 | 15.57 | 15.91 | 69,188 | +0.16(+1.02%) |
Oct 12, 2018 | 16.10 | 16.10 | 15.36 | 15.75 | 110,900 | -0.13(-0.82%) |
Oct 11, 2018 | 16.61 | 16.66 | 15.85 | 15.88 | 100,207 | -0.76(-4.57%) |
Oct 10, 2018 | 16.93 | 17.55 | 16.59 | 16.64 | 196,389 | -0.30(-1.77%) |
Oct 09, 2018 | 17.12 | 17.51 | 16.91 | 16.94 | 112,834 | -0.19(-1.11%) |
Oct 08, 2018 | 17.00 | 17.28 | 16.92 | 17.13 | 220,402 | +0.15(+0.88%) |
Oct 05, 2018 | 17.05 | 17.13 | 16.93 | 16.98 | 72,800 | -0.01(-0.06%) |
Oct 04, 2018 | 16.82 | 17.21 | 16.82 | 16.99 | 168,971 | +0.22(+1.31%) |
Oct 03, 2018 | 16.18 | 16.96 | 16.01 | 16.77 | 230,800 | +0.64(+3.97%) |
Oct 02, 2018 | 16.55 | 16.60 | 16.09 | 16.13 | 56,434 | -0.46(-2.77%) |
Oct 01, 2018 | 16.90 | 17.19 | 16.39 | 16.59 | 77,068 | -0.16(-0.96%) |
Sep 28, 2018 | 16.65 | 16.90 | 16.55 | 16.75 | 59,500 | -0.05(-0.30%) |
Sep 27, 2018 | 17.00 | 17.05 | 16.75 | 16.80 | 40,767 | -0.15(-0.88%) |
Sep 26, 2018 | 17.10 | 17.18 | 16.80 | 16.95 | 61,920 | -0.10(-0.59%) |
Sep 25, 2018 | 17.30 | 17.45 | 17.00 | 17.05 | 66,953 | -0.25(-1.45%) |
Sep 24, 2018 | 17.45 | 17.50 | 17.10 | 17.30 | 35,726 | -0.20(-1.14%) |
Sep 21, 2018 | 17.45 | 17.80 | 17.45 | 17.50 | 146,600 | +0.00(+0.00%) |
Sep 20, 2018 | 17.55 | 17.80 | 17.35 | 17.50 | 125,349 | +0.05(+0.29%) |
Sep 19, 2018 | 17.70 | 17.85 | 17.30 | 17.45 | 138,294 | -0.30(-1.69%) |
Sep 18, 2018 | 17.85 | 18.00 | 17.65 | 17.75 | 44,210 | -0.05(-0.28%) |
Sep 17, 2018 | 17.90 | 17.90 | 17.65 | 17.80 | 36,444 | -0.05(-0.28%) |
Sep 14, 2018 | 17.75 | 18.00 | 17.65 | 17.85 | 32,600 | +0.10(+0.56%) |
Sep 13, 2018 | 18.00 | 18.00 | 17.70 | 17.75 | 33,820 | -0.15(-0.84%) |
Sep 12, 2018 | 17.85 | 17.95 | 17.65 | 17.90 | 37,414 | +0.05(+0.28%) |
Sep 11, 2018 | 17.95 | 18.05 | 17.62 | 17.85 | 54,908 | -0.10(-0.56%) |
Sep 10, 2018 | 18.15 | 18.15 | 17.65 | 17.95 | 51,153 | -0.15(-0.83%) |
Sep 07, 2018 | 17.95 | 18.10 | 17.85 | 18.10 | 50,500 | +0.10(+0.56%) |
Sep 06, 2018 | 17.90 | 18.00 | 17.65 | 18.00 | 27,668 | +0.05(+0.28%) |
Sep 05, 2018 | 18.15 | 18.15 | 17.80 | 17.95 | 27,189 | -0.15(-0.83%) |
Sep 04, 2018 | 18.30 | 18.35 | 18.05 | 18.10 | 39,965 | -0.15(-0.82%) |
Aug 31, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.15(+0.83%) | |
Aug 30, 2018 | 18.30 | 18.35 | 17.95 | 18.10 | 44,590 | -0.25(-1.36%) |
Aug 29, 2018 | 18.35 | 18.50 | 18.25 | 18.35 | 31,098 | -0.10(-0.54%) |
Aug 28, 2018 | 18.70 | 18.80 | 18.40 | 18.45 | 52,751 | -0.20(-1.07%) |
Aug 27, 2018 | 18.85 | 18.90 | 18.45 | 18.65 | 42,316 | -0.10(-0.53%) |
Aug 24, 2018 | 18.85 | 18.95 | 18.65 | 18.75 | 28,600 | -0.05(-0.27%) |
Aug 23, 2018 | 19.15 | 19.15 | 18.70 | 18.80 | 47,546 | -0.30(-1.57%) |
Aug 22, 2018 | 18.90 | 19.20 | 18.85 | 19.10 | 60,153 | +0.20(+1.06%) |
Aug 21, 2018 | 18.65 | 19.15 | 18.65 | 18.90 | 173,859 | +0.30(+1.61%) |
Aug 20, 2018 | 18.30 | 18.65 | 18.20 | 18.60 | 79,307 | +0.35(+1.92%) |
Aug 17, 2018 | 18.05 | 18.30 | 18.05 | 18.25 | 43,300 | +0.10(+0.55%) |
Aug 16, 2018 | 18.15 | 18.45 | 18.10 | 18.15 | 48,521 | +0.05(+0.28%) |
Aug 15, 2018 | 18.05 | 18.15 | 18.00 | 18.10 | 48,092 | +0.05(+0.28%) |
Aug 14, 2018 | 18.00 | 18.20 | 17.95 | 18.05 | 42,414 | +0.10(+0.56%) |
Aug 13, 2018 | 18.15 | 18.25 | 17.95 | 17.95 | 40,861 | -0.12(-0.69%) |
Aug 10, 2018 | 18.05 | 18.10 | 17.85 | 18.07 | 29,100 | -0.07(-0.41%) |
Aug 09, 2018 | 18.10 | 18.30 | 17.90 | 18.15 | 37,038 | +0.10(+0.55%) |
Aug 08, 2018 | 18.15 | 18.25 | 17.90 | 18.05 | 104,580 | -0.05(-0.28%) |
Aug 07, 2018 | 17.95 | 18.15 | 17.90 | 18.10 | 68,983 | +0.15(+0.84%) |
Aug 06, 2018 | 17.85 | 18.00 | 17.80 | 17.95 | 48,339 | +0.20(+1.13%) |
Aug 03, 2018 | 17.90 | 18.00 | 17.50 | 17.75 | 67,800 | -0.10(-0.56%) |
Aug 02, 2018 | 17.95 | 18.15 | 17.85 | 17.85 | 39,059 | -0.10(-0.56%) |