Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.00 | 15.52 | 15.00 | 15.17 | 1,786 | +0.35(+2.36%) |
Oct 30, 2018 | 14.30 | 14.82 | 14.30 | 14.82 | 1,787 | +0.52(+3.64%) |
Oct 29, 2018 | 14.26 | 14.78 | 13.78 | 14.30 | 2,263 | +0.42(+3.03%) |
Oct 26, 2018 | 13.68 | 13.88 | 13.68 | 13.88 | 1,200 | +0.12(+0.87%) |
Oct 25, 2018 | 13.32 | 13.86 | 13.32 | 13.76 | 4,739 | -0.21(-1.50%) |
Oct 24, 2018 | 15.60 | 15.90 | 13.91 | 13.97 | 3,957 | -1.71(-10.91%) |
Oct 23, 2018 | 16.35 | 16.35 | 15.68 | 15.68 | 938 | -1.27(-7.49%) |
Oct 22, 2018 | 15.80 | 17.13 | 15.69 | 16.95 | 1,872 | +0.58(+3.54%) |
Oct 19, 2018 | 16.84 | 16.84 | 16.37 | 16.37 | 1,300 | -0.61(-3.59%) |
Oct 18, 2018 | 16.98 | 17.01 | 16.98 | 16.98 | 3,616 | +0.02(+0.12%) |
Oct 17, 2018 | 17.24 | 17.24 | 16.74 | 16.96 | 2,393 | -0.26(-1.51%) |
Oct 16, 2018 | 17.00 | 17.24 | 16.37 | 17.22 | 2,221 | +0.63(+3.80%) |
Oct 15, 2018 | 16.31 | 16.92 | 16.25 | 16.59 | 3,811 | +0.53(+3.30%) |
Oct 12, 2018 | 16.39 | 16.39 | 16.00 | 16.06 | 2,900 | +0.12(+0.75%) |
Oct 11, 2018 | 16.24 | 16.25 | 15.57 | 15.94 | 1,239 | -0.32(-1.97%) |
Oct 10, 2018 | 16.92 | 16.92 | 16.26 | 16.26 | 2,727 | -0.56(-3.33%) |
Oct 09, 2018 | 16.72 | 17.30 | 16.71 | 16.82 | 2,714 | -0.23(-1.35%) |
Oct 08, 2018 | 17.47 | 17.47 | 17.05 | 17.05 | 1,148 | -0.41(-2.35%) |
Oct 05, 2018 | 16.94 | 17.46 | 16.70 | 17.46 | 1,700 | +0.72(+4.30%) |
Oct 04, 2018 | 17.18 | 17.24 | 16.68 | 16.74 | 5,488 | -0.74(-4.23%) |
Oct 03, 2018 | 16.82 | 17.48 | 16.78 | 17.48 | 1,906 | +0.79(+4.73%) |
Oct 02, 2018 | 17.19 | 17.19 | 16.69 | 16.69 | 2,502 | -0.55(-3.19%) |
Oct 01, 2018 | 16.94 | 17.25 | 16.88 | 17.24 | 2,865 | +0.32(+1.89%) |
Sep 28, 2018 | 16.30 | 16.92 | 16.30 | 16.92 | 1,200 | +0.60(+3.68%) |
Sep 27, 2018 | 16.32 | 16.32 | 16.32 | 16.32 | 1,427 | -0.09(-0.55%) |
Sep 26, 2018 | 16.66 | 16.66 | 16.03 | 16.41 | 876 | -0.33(-1.97%) |
Sep 25, 2018 | 16.56 | 16.74 | 15.51 | 16.74 | 1,461 | +0.09(+0.54%) |
Sep 24, 2018 | 16.65 | 16.65 | 16.37 | 16.65 | 2,854 | +0.24(+1.46%) |
Sep 21, 2018 | 17.90 | 17.90 | 16.10 | 16.41 | 15,000 | -1.54(-8.58%) |
Sep 20, 2018 | 17.72 | 17.95 | 17.29 | 17.95 | 3,365 | +0.53(+3.04%) |
Sep 19, 2018 | 17.31 | 17.73 | 17.31 | 17.42 | 2,064 | +0.35(+2.05%) |
Sep 18, 2018 | 17.29 | 17.49 | 16.99 | 17.07 | 3,790 | -0.15(-0.87%) |
Sep 17, 2018 | 16.92 | 17.22 | 16.92 | 17.22 | 1,454 | +0.41(+2.44%) |
Sep 14, 2018 | 16.83 | 17.47 | 16.35 | 16.81 | 5,000 | -0.17(-1.00%) |
Sep 13, 2018 | 16.89 | 17.16 | 16.63 | 16.98 | 2,535 | +0.03(+0.18%) |
Sep 12, 2018 | 16.61 | 16.95 | 16.61 | 16.95 | 2,733 | +0.19(+1.13%) |
Sep 11, 2018 | 15.75 | 16.76 | 15.60 | 16.76 | 4,746 | +1.25(+8.06%) |
Sep 10, 2018 | 14.52 | 15.51 | 14.50 | 15.51 | 3,998 | +1.00(+6.89%) |
Sep 07, 2018 | 16.26 | 16.26 | 14.51 | 14.51 | 4,100 | -1.89(-11.52%) |
Sep 06, 2018 | 16.35 | 16.40 | 15.80 | 16.40 | 2,013 | +0.10(+0.61%) |
Sep 05, 2018 | 16.40 | 16.40 | 16.30 | 16.30 | 789 | -0.27(-1.63%) |
Sep 04, 2018 | 16.70 | 16.70 | 16.25 | 16.57 | 1,189 | -0.33(-1.95%) |
Aug 31, 2018 | 16.90 | 16.90 | 16.90 | 0 | -0.19(-1.11%) | |
Aug 30, 2018 | 17.28 | 17.28 | 16.52 | 17.09 | 5,563 | -0.12(-0.70%) |
Aug 29, 2018 | 17.83 | 17.83 | 17.08 | 17.21 | 1,711 | -0.62(-3.48%) |
Aug 28, 2018 | 17.84 | 17.92 | 17.21 | 17.83 | 2,294 | +0.34(+1.94%) |
Aug 27, 2018 | 17.91 | 17.93 | 17.13 | 17.49 | 1,488 | -0.08(-0.46%) |
Aug 24, 2018 | 17.50 | 17.95 | 17.05 | 17.57 | 3,900 | -0.36(-2.01%) |
Aug 23, 2018 | 17.64 | 17.93 | 17.01 | 17.93 | 3,069 | +0.03(+0.17%) |
Aug 22, 2018 | 17.95 | 17.95 | 17.90 | 17.90 | 903 | -0.01(-0.06%) |
Aug 21, 2018 | 18.38 | 18.38 | 17.53 | 17.91 | 3,156 | -0.47(-2.56%) |
Aug 20, 2018 | 18.40 | 18.40 | 17.68 | 18.38 | 1,325 | +0.21(+1.16%) |
Aug 17, 2018 | 18.46 | 18.46 | 18.17 | 18.17 | 1,300 | -0.37(-2.00%) |
Aug 16, 2018 | 17.84 | 18.54 | 17.84 | 18.54 | 557 | +1.17(+6.74%) |
Aug 15, 2018 | 17.90 | 18.59 | 16.95 | 17.37 | 1,482 | -0.35(-1.98%) |
Aug 14, 2018 | 16.40 | 17.72 | 16.40 | 17.72 | 1,803 | +0.62(+3.63%) |
Aug 13, 2018 | 17.70 | 17.70 | 17.10 | 17.10 | 1,558 | -0.41(-2.34%) |
Aug 10, 2018 | 18.06 | 18.06 | 17.50 | 17.51 | 5,300 | -1.13(-6.08%) |
Aug 09, 2018 | 18.41 | 18.71 | 18.41 | 18.64 | 2,995 | +0.25(+1.38%) |
Aug 08, 2018 | 18.44 | 18.44 | 18.03 | 18.39 | 1,673 | -0.03(-0.16%) |
Aug 07, 2018 | 18.75 | 18.80 | 18.09 | 18.42 | 4,173 | +0.16(+0.88%) |
Aug 06, 2018 | 18.78 | 18.78 | 18.26 | 18.26 | 950 | -0.16(-0.87%) |
Aug 03, 2018 | 18.42 | 18.42 | 18.42 | 18.42 | 200 | -0.37(-1.97%) |
Aug 02, 2018 | 18.41 | 18.80 | 18.09 | 18.79 | 4,036 | +0.48(+2.62%) |