Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.99 | 16.40 | 15.96 | 16.02 | 1,484,199 | +0.15(+0.97%) |
Oct 30, 2018 | 15.97 | 16.20 | 15.61 | 15.87 | 1,252,267 | -0.19(-1.19%) |
Oct 29, 2018 | 16.31 | 16.50 | 15.87 | 16.06 | 1,378,531 | -0.13(-0.79%) |
Oct 26, 2018 | 16.51 | 16.51 | 16.04 | 16.18 | 1,230,490 | -0.47(-2.81%) |
Oct 25, 2018 | 16.74 | 16.81 | 16.44 | 16.65 | 951,902 | +0.07(+0.42%) |
Oct 24, 2018 | 16.99 | 17.08 | 16.55 | 16.58 | 1,707,669 | -0.35(-2.07%) |
Oct 23, 2018 | 17.26 | 17.26 | 16.74 | 16.93 | 955,544 | -0.48(-2.78%) |
Oct 22, 2018 | 17.57 | 17.66 | 17.27 | 17.42 | 1,451,009 | -0.05(-0.30%) |
Oct 19, 2018 | 17.62 | 17.76 | 17.39 | 17.47 | 1,597,304 | -0.16(-0.90%) |
Oct 18, 2018 | 17.63 | 17.83 | 17.56 | 17.63 | 1,427,847 | -0.07(-0.39%) |
Oct 17, 2018 | 18.02 | 18.04 | 17.62 | 17.70 | 898,884 | -0.33(-1.83%) |
Oct 16, 2018 | 17.27 | 18.04 | 17.27 | 18.03 | 1,177,920 | +0.64(+3.70%) |
Oct 15, 2018 | 17.49 | 17.84 | 17.37 | 17.39 | 819,740 | -0.08(-0.49%) |
Oct 12, 2018 | 17.69 | 18.04 | 17.21 | 17.47 | 1,886,764 | -0.18(-1.02%) |
Oct 11, 2018 | 17.89 | 18.35 | 17.59 | 17.65 | 2,281,400 | -0.43(-2.38%) |
Oct 10, 2018 | 17.61 | 18.25 | 17.54 | 18.08 | 2,297,208 | +0.05(+0.30%) |
Oct 09, 2018 | 16.01 | 18.04 | 16.01 | 18.03 | 6,484,832 | +2.36(+15.09%) |
Oct 08, 2018 | 15.78 | 15.95 | 15.63 | 15.66 | 1,318,358 | -0.14(-0.87%) |
Oct 05, 2018 | 15.63 | 15.89 | 15.60 | 15.80 | 380,740 | +0.16(+1.05%) |
Oct 04, 2018 | 15.62 | 15.72 | 15.50 | 15.64 | 614,315 | -0.01(-0.03%) |
Oct 03, 2018 | 15.56 | 15.76 | 15.52 | 15.64 | 776,948 | +0.14(+0.89%) |
Oct 02, 2018 | 15.51 | 15.63 | 15.41 | 15.50 | 677,763 | +0.03(+0.21%) |
Oct 01, 2018 | 15.31 | 15.54 | 15.27 | 15.47 | 1,464,432 | +0.24(+1.60%) |
Sep 28, 2018 | 15.17 | 15.46 | 15.08 | 15.23 | 1,176,287 | +0.03(+0.21%) |
Sep 27, 2018 | 15.01 | 15.24 | 15.01 | 15.20 | 482,225 | +0.11(+0.74%) |
Sep 26, 2018 | 15.46 | 15.49 | 15.04 | 15.08 | 1,218,708 | -0.43(-2.77%) |
Sep 25, 2018 | 15.92 | 15.92 | 15.49 | 15.51 | 1,067,502 | -0.34(-2.15%) |
Sep 24, 2018 | 16.02 | 16.12 | 15.65 | 15.86 | 1,107,520 | -0.11(-0.70%) |
Sep 21, 2018 | 16.21 | 16.21 | 15.92 | 15.97 | 1,273,778 | -0.19(-1.18%) |
Sep 20, 2018 | 16.13 | 16.25 | 16.07 | 16.16 | 412,069 | +0.05(+0.30%) |
Sep 19, 2018 | 16.24 | 16.24 | 16.05 | 16.11 | 606,983 | -0.11(-0.66%) |
Sep 18, 2018 | 15.91 | 16.38 | 15.86 | 16.22 | 691,688 | +0.36(+2.24%) |
Sep 17, 2018 | 15.94 | 16.02 | 15.81 | 15.86 | 396,132 | -0.12(-0.76%) |
Sep 14, 2018 | 16.34 | 16.34 | 15.75 | 15.98 | 1,036,450 | -0.33(-2.05%) |
Sep 13, 2018 | 16.04 | 16.32 | 15.99 | 16.32 | 953,364 | +0.28(+1.76%) |
Sep 12, 2018 | 15.97 | 16.15 | 15.89 | 16.04 | 2,373,926 | +0.10(+0.63%) |
Sep 11, 2018 | 15.88 | 16.04 | 15.81 | 15.93 | 732,429 | +0.03(+0.17%) |
Sep 10, 2018 | 15.77 | 15.97 | 15.77 | 15.91 | 761,031 | +0.23(+1.46%) |
Sep 07, 2018 | 15.66 | 15.76 | 15.53 | 15.68 | 1,095,546 | -0.01(-0.03%) |
Sep 06, 2018 | 15.81 | 15.87 | 15.61 | 15.68 | 955,634 | -0.13(-0.84%) |
Sep 05, 2018 | 15.71 | 15.83 | 15.54 | 15.82 | 922,303 | +0.11(+0.68%) |
Sep 04, 2018 | 15.57 | 15.85 | 15.48 | 15.71 | 1,268,762 | +0.16(+1.02%) |
Aug 31, 2018 | 15.55 | 15.55 | 15.55 | 0 | -0.25(-1.58%) | |
Aug 30, 2018 | 15.78 | 15.86 | 15.59 | 15.80 | 833,174 | -0.01(-0.03%) |
Aug 29, 2018 | 15.89 | 15.97 | 15.76 | 15.81 | 846,104 | -0.09(-0.53%) |
Aug 28, 2018 | 16.16 | 16.33 | 15.87 | 15.89 | 1,691,565 | -0.24(-1.51%) |
Aug 27, 2018 | 16.36 | 16.36 | 16.01 | 16.14 | 698,349 | -0.22(-1.36%) |
Aug 24, 2018 | 16.54 | 16.57 | 16.26 | 16.36 | 646,675 | -0.09(-0.52%) |
Aug 23, 2018 | 16.66 | 16.73 | 16.40 | 16.44 | 568,634 | -0.21(-1.28%) |
Aug 22, 2018 | 16.39 | 16.69 | 16.36 | 16.66 | 897,014 | +0.26(+1.59%) |
Aug 21, 2018 | 16.56 | 16.63 | 16.35 | 16.40 | 2,033,648 | -0.11(-0.64%) |
Aug 20, 2018 | 16.40 | 16.70 | 16.38 | 16.50 | 1,803,880 | +0.14(+0.84%) |
Aug 17, 2018 | 16.15 | 16.54 | 16.09 | 16.36 | 775,408 | +0.28(+1.72%) |
Aug 16, 2018 | 16.31 | 16.31 | 15.90 | 16.09 | 922,115 | -0.15(-0.92%) |
Aug 15, 2018 | 16.47 | 16.53 | 16.01 | 16.24 | 1,091,589 | -0.36(-2.18%) |
Aug 14, 2018 | 16.63 | 16.90 | 16.58 | 16.60 | 1,162,457 | +0.00(+0.00%) |
Aug 13, 2018 | 17.09 | 17.15 | 16.56 | 16.60 | 1,360,079 | -0.54(-3.13%) |
Aug 10, 2018 | 17.24 | 17.71 | 17.07 | 17.14 | 5,161,737 | -0.09(-0.52%) |
Aug 09, 2018 | 16.87 | 17.36 | 16.86 | 17.23 | 1,485,735 | +0.44(+2.59%) |
Aug 08, 2018 | 16.52 | 16.92 | 16.34 | 16.79 | 1,226,464 | +0.19(+1.12%) |
Aug 07, 2018 | 16.73 | 16.98 | 16.34 | 16.60 | 1,141,902 | -0.10(-0.57%) |
Aug 06, 2018 | 17.12 | 17.25 | 16.65 | 16.70 | 1,270,279 | -0.45(-2.63%) |
Aug 03, 2018 | 17.78 | 17.88 | 17.05 | 17.15 | 1,533,314 | -0.86(-4.75%) |
Aug 02, 2018 | 17.37 | 18.16 | 17.23 | 18.01 | 1,106,675 | +0.66(+3.80%) |