Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.70 | 14.95 | 14.69 | 14.69 | 334,385 | +0.09(+0.65%) |
Oct 30, 2018 | 14.24 | 14.63 | 14.20 | 14.60 | 403,914 | +0.31(+2.20%) |
Oct 29, 2018 | 14.64 | 14.70 | 14.09 | 14.28 | 613,924 | -0.30(-2.05%) |
Oct 26, 2018 | 14.54 | 14.78 | 14.34 | 14.58 | 532,192 | -0.12(-0.80%) |
Oct 25, 2018 | 14.71 | 14.84 | 14.61 | 14.70 | 758,386 | +0.17(+1.15%) |
Oct 24, 2018 | 15.20 | 15.20 | 14.52 | 14.53 | 657,864 | -0.60(-3.96%) |
Oct 23, 2018 | 15.30 | 15.30 | 14.94 | 15.13 | 3,099,920 | -0.46(-2.93%) |
Oct 22, 2018 | 15.76 | 15.78 | 15.48 | 15.59 | 1,133,088 | -0.18(-1.15%) |
Oct 19, 2018 | 15.81 | 15.99 | 15.74 | 15.77 | 127,863 | -0.13(-0.84%) |
Oct 18, 2018 | 15.88 | 16.05 | 15.82 | 15.90 | 207,343 | -0.11(-0.69%) |
Oct 17, 2018 | 16.12 | 16.12 | 15.88 | 16.01 | 196,100 | -0.13(-0.83%) |
Oct 16, 2018 | 16.05 | 16.16 | 15.99 | 16.14 | 1,114,371 | +0.16(+0.98%) |
Oct 15, 2018 | 16.10 | 16.16 | 15.98 | 15.99 | 221,695 | -0.10(-0.64%) |
Oct 12, 2018 | 16.22 | 16.23 | 15.83 | 16.09 | 264,760 | +0.08(+0.49%) |
Oct 11, 2018 | 16.40 | 16.43 | 15.92 | 16.01 | 436,866 | -0.50(-3.05%) |
Oct 10, 2018 | 17.16 | 17.17 | 16.51 | 16.51 | 378,657 | -0.64(-3.71%) |
Oct 09, 2018 | 17.01 | 17.25 | 16.98 | 17.15 | 594,504 | +0.16(+0.93%) |
Oct 08, 2018 | 16.89 | 17.00 | 16.78 | 16.99 | 182,604 | -0.01(-0.05%) |
Oct 05, 2018 | 17.01 | 17.06 | 16.89 | 17.00 | 291,351 | -0.01(-0.05%) |
Oct 04, 2018 | 17.06 | 17.14 | 16.91 | 17.01 | 217,749 | -0.10(-0.60%) |
Oct 03, 2018 | 17.01 | 17.15 | 16.96 | 17.11 | 289,745 | +0.16(+0.93%) |
Oct 02, 2018 | 16.95 | 17.00 | 16.82 | 16.95 | 283,405 | +0.01(+0.05%) |
Oct 01, 2018 | 16.78 | 17.00 | 16.78 | 16.95 | 590,426 | +0.23(+1.36%) |
Sep 28, 2018 | 16.66 | 16.88 | 16.66 | 16.72 | 154,963 | -0.02(-0.09%) |
Sep 27, 2018 | 16.77 | 16.81 | 16.68 | 16.73 | 115,666 | +0.02(+0.14%) |
Sep 26, 2018 | 16.81 | 16.87 | 16.70 | 16.71 | 162,293 | -0.20(-1.16%) |
Sep 25, 2018 | 16.90 | 16.98 | 16.88 | 16.91 | 281,559 | +0.12(+0.70%) |
Sep 24, 2018 | 16.65 | 16.86 | 16.63 | 16.79 | 263,704 | +0.24(+1.42%) |
Sep 21, 2018 | 16.51 | 16.60 | 16.47 | 16.55 | 185,497 | +0.12(+0.75%) |
Sep 20, 2018 | 16.50 | 16.57 | 16.42 | 16.43 | 152,152 | -0.01(-0.07%) |
Sep 19, 2018 | 16.35 | 16.50 | 16.29 | 16.44 | 188,300 | +0.07(+0.45%) |
Sep 18, 2018 | 16.31 | 16.45 | 16.31 | 16.37 | 240,232 | +0.15(+0.91%) |
Sep 17, 2018 | 16.24 | 16.34 | 16.19 | 16.22 | 188,146 | +0.00(+0.00%) |
Sep 14, 2018 | 16.14 | 16.27 | 16.12 | 16.22 | 146,374 | +0.10(+0.63%) |
Sep 13, 2018 | 16.12 | 16.17 | 16.00 | 16.12 | 254,673 | -0.02(-0.14%) |
Sep 12, 2018 | 16.14 | 16.28 | 16.13 | 16.14 | 260,854 | +0.10(+0.63%) |
Sep 11, 2018 | 15.83 | 16.12 | 15.82 | 16.04 | 170,881 | +0.19(+1.18%) |
Sep 10, 2018 | 15.93 | 15.99 | 15.85 | 15.85 | 142,780 | -0.00(-0.02%) |
Sep 07, 2018 | 15.77 | 15.88 | 15.63 | 15.86 | 163,406 | -0.01(-0.07%) |
Sep 06, 2018 | 16.16 | 16.16 | 15.82 | 15.87 | 163,004 | -0.32(-1.98%) |
Sep 05, 2018 | 16.14 | 16.20 | 15.98 | 16.19 | 133,076 | -0.04(-0.24%) |
Sep 04, 2018 | 16.33 | 16.37 | 16.18 | 16.23 | 497,002 | -0.07(-0.43%) |
Aug 31, 2018 | 16.30 | 16.30 | 16.30 | 0 | -0.11(-0.64%) | |
Aug 30, 2018 | 16.44 | 16.48 | 16.33 | 16.40 | 200,454 | -0.04(-0.26%) |
Aug 29, 2018 | 16.38 | 16.52 | 16.34 | 16.45 | 285,565 | +0.11(+0.65%) |
Aug 28, 2018 | 16.45 | 16.52 | 16.32 | 16.34 | 166,779 | -0.08(-0.50%) |
Aug 27, 2018 | 16.38 | 16.46 | 16.38 | 16.42 | 130,573 | +0.11(+0.65%) |
Aug 24, 2018 | 16.29 | 16.41 | 16.23 | 16.32 | 178,133 | +0.12(+0.75%) |
Aug 23, 2018 | 16.22 | 16.23 | 16.12 | 16.20 | 126,739 | -0.08(-0.48%) |
Aug 22, 2018 | 16.14 | 16.32 | 16.14 | 16.27 | 176,065 | +0.21(+1.31%) |
Aug 21, 2018 | 16.05 | 16.18 | 16.05 | 16.06 | 190,176 | +0.10(+0.64%) |
Aug 20, 2018 | 15.84 | 16.01 | 15.84 | 15.96 | 132,585 | +0.13(+0.84%) |
Aug 17, 2018 | 15.80 | 15.88 | 15.77 | 15.83 | 216,807 | +0.05(+0.35%) |
Aug 16, 2018 | 15.73 | 15.86 | 15.73 | 15.77 | 629,692 | +0.11(+0.70%) |
Aug 15, 2018 | 16.13 | 16.16 | 15.63 | 15.66 | 718,735 | -0.59(-3.65%) |
Aug 14, 2018 | 16.30 | 16.36 | 16.19 | 16.26 | 147,373 | +0.05(+0.34%) |
Aug 13, 2018 | 16.42 | 16.45 | 16.20 | 16.20 | 637,692 | -0.23(-1.42%) |
Aug 10, 2018 | 16.30 | 16.44 | 16.28 | 16.44 | 145,605 | +0.09(+0.57%) |
Aug 09, 2018 | 16.52 | 16.52 | 16.31 | 16.34 | 195,330 | -0.14(-0.85%) |
Aug 08, 2018 | 16.51 | 16.54 | 16.38 | 16.48 | 229,427 | -0.12(-0.75%) |
Aug 07, 2018 | 16.66 | 16.70 | 16.56 | 16.61 | 244,871 | +0.11(+0.64%) |
Aug 06, 2018 | 16.46 | 16.58 | 16.40 | 16.50 | 224,677 | +0.08(+0.50%) |
Aug 03, 2018 | 16.48 | 16.52 | 16.35 | 16.42 | 187,225 | -0.09(-0.52%) |
Aug 02, 2018 | 16.45 | 16.55 | 16.38 | 16.51 | 505,175 | -0.07(-0.42%) |