Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.82 | 17.82 | 17.30 | 17.39 | 895,111 | -0.42(-2.37%) |
Oct 30, 2018 | 17.57 | 17.81 | 17.27 | 17.81 | 1,272,725 | +0.23(+1.31%) |
Oct 29, 2018 | 17.62 | 17.71 | 17.42 | 17.58 | 655,070 | +0.12(+0.66%) |
Oct 26, 2018 | 17.78 | 17.80 | 17.31 | 17.46 | 601,148 | -0.25(-1.41%) |
Oct 25, 2018 | 18.05 | 18.05 | 17.61 | 17.71 | 566,944 | -0.31(-1.70%) |
Oct 24, 2018 | 17.74 | 18.14 | 17.73 | 18.02 | 933,579 | +0.29(+1.62%) |
Oct 23, 2018 | 17.74 | 18.00 | 17.73 | 17.73 | 1,246,465 | -0.18(-1.02%) |
Oct 22, 2018 | 18.04 | 18.04 | 17.81 | 17.91 | 359,131 | -0.03(-0.16%) |
Oct 19, 2018 | 17.70 | 18.08 | 17.68 | 17.94 | 423,972 | +0.30(+1.69%) |
Oct 18, 2018 | 17.55 | 17.80 | 17.55 | 17.65 | 666,325 | +0.05(+0.27%) |
Oct 17, 2018 | 17.66 | 17.72 | 17.52 | 17.60 | 867,382 | -0.09(-0.49%) |
Oct 16, 2018 | 17.59 | 17.89 | 17.52 | 17.68 | 385,144 | +0.14(+0.82%) |
Oct 15, 2018 | 17.45 | 17.62 | 17.37 | 17.54 | 541,481 | +0.12(+0.72%) |
Oct 12, 2018 | 17.65 | 17.79 | 17.23 | 17.41 | 885,985 | -0.10(-0.55%) |
Oct 11, 2018 | 17.75 | 17.79 | 17.45 | 17.51 | 832,779 | -0.32(-1.78%) |
Oct 10, 2018 | 17.79 | 18.07 | 17.79 | 17.83 | 1,542,097 | -0.05(-0.27%) |
Oct 09, 2018 | 17.85 | 18.04 | 17.78 | 17.88 | 1,070,796 | +0.05(+0.27%) |
Oct 08, 2018 | 17.53 | 17.97 | 17.51 | 17.83 | 529,034 | +0.28(+1.59%) |
Oct 05, 2018 | 17.23 | 17.62 | 17.23 | 17.55 | 991,874 | +0.29(+1.67%) |
Oct 04, 2018 | 17.19 | 17.36 | 17.04 | 17.26 | 1,428,835 | +0.02(+0.11%) |
Oct 03, 2018 | 17.37 | 17.41 | 17.16 | 17.24 | 670,092 | -0.12(-0.66%) |
Oct 02, 2018 | 17.18 | 17.37 | 17.16 | 17.36 | 1,361,480 | +0.19(+1.12%) |
Oct 01, 2018 | 17.23 | 17.26 | 17.12 | 17.17 | 450,368 | -0.01(-0.06%) |
Sep 28, 2018 | 16.94 | 17.22 | 16.79 | 17.18 | 983,328 | +0.24(+1.42%) |
Sep 27, 2018 | 16.94 | 17.03 | 16.79 | 16.94 | 1,040,588 | +0.05(+0.28%) |
Sep 26, 2018 | 16.98 | 17.15 | 16.82 | 16.89 | 1,223,700 | -0.14(-0.85%) |
Sep 25, 2018 | 17.18 | 17.27 | 16.98 | 17.03 | 1,225,124 | -0.05(-0.28%) |
Sep 24, 2018 | 17.18 | 17.32 | 17.03 | 17.08 | 1,145,341 | -0.14(-0.84%) |
Sep 21, 2018 | 17.13 | 17.37 | 17.05 | 17.22 | 1,424,810 | +0.05(+0.28%) |
Sep 20, 2018 | 16.98 | 17.22 | 16.79 | 17.18 | 9,845,592 | -0.14(-0.83%) |
Sep 19, 2018 | 17.08 | 17.46 | 17.08 | 17.32 | 589,237 | +0.29(+1.69%) |
Sep 18, 2018 | 16.84 | 17.18 | 16.65 | 17.03 | 538,765 | +0.24(+1.43%) |
Sep 17, 2018 | 16.84 | 17.08 | 16.79 | 16.79 | 301,864 | -0.05(-0.29%) |
Sep 14, 2018 | 16.79 | 16.96 | 16.65 | 16.84 | 500,783 | +0.10(+0.57%) |
Sep 13, 2018 | 16.70 | 17.03 | 16.70 | 16.74 | 376,306 | +0.05(+0.29%) |
Sep 12, 2018 | 16.74 | 16.98 | 16.50 | 16.70 | 649,990 | +0.00(+0.00%) |
Sep 11, 2018 | 16.36 | 16.70 | 16.31 | 16.70 | 507,725 | +0.29(+1.75%) |
Sep 10, 2018 | 16.17 | 16.60 | 16.11 | 16.41 | 381,502 | +0.29(+1.79%) |
Sep 07, 2018 | 16.07 | 16.22 | 15.93 | 16.12 | 309,537 | +0.00(+0.00%) |
Sep 06, 2018 | 16.22 | 16.31 | 15.88 | 16.12 | 456,719 | -0.14(-0.89%) |
Sep 05, 2018 | 16.22 | 16.46 | 16.14 | 16.26 | 645,552 | +0.00(+0.00%) |
Sep 04, 2018 | 15.69 | 16.31 | 15.69 | 16.26 | 805,676 | +0.53(+3.35%) |
Aug 31, 2018 | 15.74 | 15.74 | 15.74 | 0 | +0.24(+1.55%) | |
Aug 30, 2018 | 15.78 | 15.93 | 15.40 | 15.50 | 392,639 | -0.29(-1.82%) |
Aug 29, 2018 | 16.07 | 16.07 | 15.64 | 15.78 | 612,353 | -0.14(-0.90%) |
Aug 28, 2018 | 16.12 | 16.26 | 15.45 | 15.93 | 927,052 | -0.19(-1.19%) |
Aug 27, 2018 | 16.07 | 16.36 | 15.98 | 16.12 | 503,177 | +0.10(+0.60%) |
Aug 24, 2018 | 16.07 | 16.19 | 15.98 | 16.02 | 560,085 | -0.05(-0.30%) |
Aug 23, 2018 | 15.83 | 16.22 | 15.78 | 16.07 | 959,432 | +0.24(+1.52%) |
Aug 22, 2018 | 15.45 | 15.83 | 15.23 | 15.83 | 993,229 | +0.48(+3.13%) |
Aug 21, 2018 | 15.50 | 15.69 | 15.35 | 15.35 | 683,226 | -0.05(-0.31%) |
Aug 20, 2018 | 15.35 | 15.62 | 15.21 | 15.40 | 936,003 | +0.10(+0.63%) |
Aug 17, 2018 | 15.21 | 15.40 | 15.14 | 15.30 | 686,401 | +0.14(+0.95%) |
Aug 16, 2018 | 15.40 | 15.40 | 14.87 | 15.16 | 870,818 | -0.14(-0.94%) |
Aug 15, 2018 | 15.35 | 15.40 | 14.92 | 15.30 | 870,668 | +0.00(+0.00%) |
Aug 14, 2018 | 15.16 | 15.59 | 15.16 | 15.30 | 834,621 | +0.14(+0.95%) |
Aug 13, 2018 | 15.35 | 15.40 | 15.11 | 15.16 | 1,025,404 | -0.14(-0.94%) |
Aug 10, 2018 | 15.21 | 15.54 | 15.16 | 15.30 | 1,159,879 | -0.05(-0.31%) |
Aug 09, 2018 | 15.02 | 15.54 | 15.02 | 15.35 | 1,148,650 | +0.38(+2.56%) |
Aug 08, 2018 | 14.97 | 15.16 | 14.80 | 14.97 | 815,785 | +0.05(+0.32%) |
Aug 07, 2018 | 14.97 | 15.26 | 14.78 | 14.92 | 678,337 | +0.00(+0.00%) |
Aug 06, 2018 | 15.16 | 15.45 | 14.73 | 14.92 | 778,644 | -0.19(-1.27%) |
Aug 03, 2018 | 14.54 | 15.40 | 14.54 | 15.11 | 1,218,868 | +0.67(+4.66%) |
Aug 02, 2018 | 13.83 | 14.74 | 13.60 | 14.44 | 3,688,294 | +0.56(+4.05%) |