Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.21 | 15.32 | 15.05 | 15.22 | 264,416 | +0.24(+1.58%) |
Oct 30, 2018 | 14.38 | 14.99 | 14.38 | 14.99 | 201,467 | +0.63(+4.37%) |
Oct 29, 2018 | 14.73 | 14.82 | 14.14 | 14.36 | 176,052 | -0.08(-0.54%) |
Oct 26, 2018 | 14.37 | 14.66 | 14.16 | 14.44 | 187,577 | -0.30(-2.05%) |
Oct 25, 2018 | 14.41 | 14.84 | 14.41 | 14.74 | 210,750 | +0.39(+2.72%) |
Oct 24, 2018 | 15.19 | 15.19 | 14.34 | 14.35 | 446,000 | -1.08(-6.98%) |
Oct 23, 2018 | 15.12 | 15.52 | 15.02 | 15.42 | 150,135 | -0.09(-0.61%) |
Oct 22, 2018 | 15.48 | 15.60 | 15.37 | 15.52 | 107,325 | +0.14(+0.89%) |
Oct 19, 2018 | 15.78 | 15.86 | 15.36 | 15.38 | 119,311 | -0.31(-1.97%) |
Oct 18, 2018 | 16.01 | 16.01 | 15.66 | 15.69 | 265,019 | -0.41(-2.56%) |
Oct 17, 2018 | 16.30 | 16.31 | 16.02 | 16.10 | 108,195 | -0.10(-0.60%) |
Oct 16, 2018 | 15.83 | 16.23 | 15.82 | 16.20 | 516,954 | +0.52(+3.32%) |
Oct 15, 2018 | 15.67 | 15.84 | 15.58 | 15.68 | 1,117,687 | -0.07(-0.45%) |
Oct 12, 2018 | 15.91 | 15.91 | 15.57 | 15.75 | 110,086 | +0.28(+1.83%) |
Oct 11, 2018 | 15.50 | 15.87 | 15.40 | 15.47 | 281,089 | -0.07(-0.42%) |
Oct 10, 2018 | 16.06 | 16.06 | 15.53 | 15.53 | 307,196 | -0.68(-4.17%) |
Oct 09, 2018 | 16.13 | 16.31 | 16.13 | 16.21 | 185,637 | -0.01(-0.08%) |
Oct 08, 2018 | 16.32 | 16.45 | 16.13 | 16.22 | 177,983 | -0.21(-1.29%) |
Oct 05, 2018 | 16.85 | 16.92 | 16.31 | 16.44 | 324,109 | -0.47(-2.81%) |
Oct 04, 2018 | 17.16 | 17.16 | 16.79 | 16.91 | 89,117 | -0.35(-2.02%) |
Oct 03, 2018 | 17.31 | 17.35 | 17.06 | 17.26 | 122,199 | +0.03(+0.15%) |
Oct 02, 2018 | 17.17 | 17.49 | 17.17 | 17.23 | 114,191 | -0.02(-0.09%) |
Oct 01, 2018 | 17.34 | 17.47 | 17.21 | 17.25 | 179,939 | -0.05(-0.28%) |
Sep 28, 2018 | 17.17 | 17.32 | 17.13 | 17.30 | 443,728 | +0.09(+0.55%) |
Sep 27, 2018 | 17.22 | 17.26 | 17.16 | 17.20 | 92,168 | +0.07(+0.40%) |
Sep 26, 2018 | 17.28 | 17.35 | 17.12 | 17.13 | 102,432 | -0.20(-1.13%) |
Sep 25, 2018 | 17.61 | 17.61 | 17.32 | 17.33 | 98,665 | -0.31(-1.73%) |
Sep 24, 2018 | 17.43 | 17.64 | 17.37 | 17.64 | 180,181 | +0.10(+0.57%) |
Sep 21, 2018 | 17.63 | 17.70 | 17.52 | 17.54 | 68,068 | -0.09(-0.53%) |
Sep 20, 2018 | 17.53 | 17.68 | 17.53 | 17.63 | 149,121 | +0.25(+1.42%) |
Sep 19, 2018 | 17.40 | 17.49 | 17.31 | 17.38 | 74,403 | -0.01(-0.07%) |
Sep 18, 2018 | 17.36 | 17.47 | 17.36 | 17.40 | 109,139 | +0.10(+0.60%) |
Sep 17, 2018 | 17.43 | 17.49 | 17.29 | 17.29 | 85,045 | -0.24(-1.39%) |
Sep 14, 2018 | 17.40 | 17.58 | 17.39 | 17.54 | 118,272 | +0.23(+1.35%) |
Sep 13, 2018 | 17.37 | 17.55 | 17.24 | 17.30 | 148,924 | +0.09(+0.53%) |
Sep 12, 2018 | 17.22 | 17.22 | 16.83 | 17.21 | 150,978 | -0.24(-1.40%) |
Sep 11, 2018 | 17.50 | 17.57 | 17.36 | 17.45 | 186,675 | -0.09(-0.52%) |
Sep 10, 2018 | 17.59 | 17.59 | 17.41 | 17.55 | 88,442 | +0.10(+0.56%) |
Sep 07, 2018 | 17.61 | 17.79 | 17.42 | 17.45 | 223,300 | -0.24(-1.36%) |
Sep 06, 2018 | 18.12 | 18.12 | 17.68 | 17.69 | 328,374 | -0.50(-2.73%) |
Sep 05, 2018 | 18.31 | 18.31 | 18.01 | 18.19 | 192,835 | -0.14(-0.76%) |
Sep 04, 2018 | 18.17 | 18.34 | 18.13 | 18.32 | 279,226 | +0.06(+0.30%) |
Aug 31, 2018 | 18.27 | 18.27 | 18.27 | 0 | +0.10(+0.57%) | |
Aug 30, 2018 | 18.18 | 18.30 | 18.13 | 18.17 | 40,101 | -0.03(-0.14%) |
Aug 29, 2018 | 18.20 | 18.22 | 18.13 | 18.19 | 79,424 | -0.05(-0.25%) |
Aug 28, 2018 | 18.19 | 18.25 | 18.10 | 18.24 | 171,771 | +0.16(+0.88%) |
Aug 27, 2018 | 17.94 | 18.22 | 17.94 | 18.08 | 115,219 | +0.30(+1.70%) |
Aug 24, 2018 | 17.63 | 17.79 | 17.63 | 17.78 | 164,780 | +0.22(+1.28%) |
Aug 23, 2018 | 17.48 | 17.66 | 17.48 | 17.55 | 105,499 | +0.03(+0.18%) |
Aug 22, 2018 | 17.41 | 17.57 | 17.37 | 17.52 | 83,107 | +0.04(+0.24%) |
Aug 21, 2018 | 17.16 | 17.50 | 17.16 | 17.48 | 144,119 | +0.36(+2.13%) |
Aug 20, 2018 | 17.11 | 17.21 | 16.92 | 17.11 | 125,630 | +0.02(+0.09%) |
Aug 17, 2018 | 17.06 | 17.14 | 16.90 | 17.10 | 271,348 | -0.17(-1.00%) |
Aug 16, 2018 | 17.43 | 17.43 | 17.23 | 17.27 | 132,098 | -0.08(-0.47%) |
Aug 15, 2018 | 17.56 | 17.58 | 17.24 | 17.35 | 143,635 | -0.34(-1.93%) |
Aug 14, 2018 | 17.78 | 17.84 | 17.68 | 17.69 | 80,662 | -0.01(-0.07%) |
Aug 13, 2018 | 17.68 | 17.79 | 17.66 | 17.70 | 70,341 | +0.06(+0.37%) |
Aug 10, 2018 | 17.70 | 17.73 | 17.56 | 17.64 | 65,604 | -0.42(-2.32%) |
Aug 09, 2018 | 18.14 | 18.19 | 18.05 | 18.06 | 68,671 | -0.20(-1.10%) |
Aug 08, 2018 | 18.18 | 18.27 | 18.12 | 18.26 | 170,444 | +0.08(+0.46%) |
Aug 07, 2018 | 18.14 | 18.20 | 18.06 | 18.18 | 160,098 | +0.09(+0.50%) |
Aug 06, 2018 | 17.92 | 18.09 | 17.87 | 18.08 | 74,856 | +0.16(+0.91%) |
Aug 03, 2018 | 17.92 | 17.96 | 17.80 | 17.92 | 92,092 | -0.00(-0.02%) |
Aug 02, 2018 | 17.51 | 17.93 | 17.45 | 17.93 | 141,338 | +0.26(+1.47%) |