Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.07 | 16.43 | 15.96 | 16.19 | 632,635 | +0.29(+1.82%) |
Oct 30, 2018 | 15.88 | 16.19 | 15.82 | 15.90 | 612,823 | -0.04(-0.26%) |
Oct 29, 2018 | 16.07 | 16.38 | 15.75 | 15.94 | 779,007 | +0.02(+0.11%) |
Oct 26, 2018 | 16.17 | 16.35 | 15.83 | 15.93 | 746,280 | -0.37(-2.29%) |
Oct 25, 2018 | 16.60 | 16.63 | 16.23 | 16.30 | 791,034 | -0.15(-0.90%) |
Oct 24, 2018 | 17.24 | 17.27 | 16.43 | 16.45 | 1,115,311 | -0.66(-3.84%) |
Oct 23, 2018 | 17.12 | 17.13 | 16.68 | 17.10 | 687,733 | -0.19(-1.10%) |
Oct 22, 2018 | 17.33 | 17.45 | 17.18 | 17.29 | 376,459 | +0.04(+0.24%) |
Oct 19, 2018 | 17.42 | 17.45 | 17.20 | 17.25 | 807,401 | -0.14(-0.78%) |
Oct 18, 2018 | 17.27 | 17.65 | 17.24 | 17.39 | 600,117 | +0.00(+0.00%) |
Oct 17, 2018 | 17.55 | 17.59 | 17.25 | 17.39 | 580,788 | -0.14(-0.78%) |
Oct 16, 2018 | 17.26 | 17.76 | 17.18 | 17.53 | 936,825 | +0.32(+1.86%) |
Oct 15, 2018 | 17.24 | 17.41 | 16.97 | 17.21 | 625,251 | -0.04(-0.21%) |
Oct 12, 2018 | 17.55 | 17.67 | 17.01 | 17.24 | 848,598 | -0.28(-1.59%) |
Oct 11, 2018 | 17.67 | 17.78 | 17.39 | 17.52 | 837,367 | -0.26(-1.47%) |
Oct 10, 2018 | 17.98 | 18.09 | 17.75 | 17.78 | 692,909 | -0.24(-1.31%) |
Oct 09, 2018 | 17.98 | 18.11 | 17.92 | 18.02 | 459,747 | -0.01(-0.07%) |
Oct 08, 2018 | 17.61 | 18.07 | 17.51 | 18.03 | 904,141 | +0.36(+2.05%) |
Oct 05, 2018 | 17.59 | 17.82 | 17.41 | 17.67 | 236,378 | +0.09(+0.54%) |
Oct 04, 2018 | 17.74 | 17.89 | 17.55 | 17.57 | 386,087 | -0.20(-1.13%) |
Oct 03, 2018 | 17.65 | 17.93 | 17.60 | 17.77 | 587,702 | +0.15(+0.87%) |
Oct 02, 2018 | 17.69 | 17.69 | 17.51 | 17.62 | 483,900 | -0.01(-0.07%) |
Oct 01, 2018 | 17.56 | 17.84 | 17.42 | 17.63 | 787,069 | +0.13(+0.74%) |
Sep 28, 2018 | 17.32 | 17.55 | 17.25 | 17.50 | 551,943 | +0.18(+1.03%) |
Sep 27, 2018 | 17.13 | 17.34 | 16.88 | 17.32 | 407,113 | +0.24(+1.39%) |
Sep 26, 2018 | 16.93 | 17.18 | 16.77 | 17.09 | 773,908 | +0.17(+0.98%) |
Sep 25, 2018 | 16.76 | 16.99 | 16.55 | 16.92 | 423,092 | +0.17(+0.99%) |
Sep 24, 2018 | 16.77 | 16.89 | 16.65 | 16.76 | 539,545 | +0.04(+0.21%) |
Sep 21, 2018 | 16.74 | 16.83 | 16.49 | 16.72 | 589,257 | +0.02(+0.14%) |
Sep 20, 2018 | 16.71 | 16.74 | 16.50 | 16.70 | 514,209 | +0.08(+0.46%) |
Sep 19, 2018 | 16.59 | 16.74 | 16.46 | 16.62 | 394,375 | +0.01(+0.04%) |
Sep 18, 2018 | 16.52 | 16.66 | 16.35 | 16.61 | 371,877 | +0.18(+1.12%) |
Sep 17, 2018 | 16.55 | 16.63 | 16.41 | 16.43 | 397,470 | -0.08(-0.47%) |
Sep 14, 2018 | 16.41 | 16.55 | 16.17 | 16.51 | 577,776 | +0.06(+0.36%) |
Sep 13, 2018 | 16.52 | 16.52 | 16.36 | 16.45 | 504,592 | -0.08(-0.47%) |
Sep 12, 2018 | 16.47 | 16.57 | 16.44 | 16.52 | 485,678 | +0.10(+0.61%) |
Sep 11, 2018 | 16.40 | 16.47 | 16.31 | 16.42 | 596,479 | +0.09(+0.58%) |
Sep 10, 2018 | 16.02 | 16.36 | 16.02 | 16.33 | 459,443 | +0.38(+2.38%) |
Sep 07, 2018 | 15.93 | 15.99 | 15.84 | 15.95 | 269,471 | -0.05(-0.33%) |
Sep 06, 2018 | 16.23 | 16.25 | 15.94 | 16.00 | 258,819 | -0.21(-1.32%) |
Sep 05, 2018 | 16.17 | 16.26 | 15.96 | 16.22 | 460,151 | +0.03(+0.18%) |
Sep 04, 2018 | 16.07 | 16.19 | 15.93 | 16.19 | 465,013 | +0.14(+0.89%) |
Aug 31, 2018 | 16.04 | 16.04 | 16.04 | 0 | -0.12(-0.77%) | |
Aug 30, 2018 | 16.31 | 16.31 | 16.13 | 16.17 | 294,831 | -0.10(-0.62%) |
Aug 29, 2018 | 16.35 | 16.43 | 16.21 | 16.27 | 451,481 | -0.04(-0.22%) |
Aug 28, 2018 | 16.37 | 16.37 | 16.21 | 16.31 | 316,765 | -0.04(-0.22%) |
Aug 27, 2018 | 16.29 | 16.37 | 16.17 | 16.34 | 337,435 | +0.04(+0.25%) |
Aug 24, 2018 | 16.35 | 16.35 | 16.13 | 16.30 | 1,155,046 | +0.06(+0.36%) |
Aug 23, 2018 | 16.49 | 16.51 | 16.21 | 16.24 | 364,355 | -0.24(-1.47%) |
Aug 22, 2018 | 16.48 | 16.56 | 16.35 | 16.48 | 472,287 | +0.02(+0.11%) |
Aug 21, 2018 | 16.20 | 16.51 | 16.15 | 16.47 | 657,480 | +0.25(+1.57%) |
Aug 20, 2018 | 16.03 | 16.31 | 15.87 | 16.21 | 472,240 | +0.25(+1.60%) |
Aug 17, 2018 | 15.99 | 16.04 | 15.77 | 15.96 | 407,246 | +0.17(+1.05%) |
Aug 16, 2018 | 15.86 | 15.94 | 15.64 | 15.79 | 529,312 | +0.07(+0.41%) |
Aug 15, 2018 | 15.84 | 15.88 | 15.45 | 15.72 | 691,324 | -0.24(-1.48%) |
Aug 14, 2018 | 16.11 | 16.22 | 15.92 | 15.96 | 549,245 | -0.14(-0.85%) |
Aug 13, 2018 | 16.48 | 16.55 | 16.10 | 16.10 | 813,520 | -0.38(-2.30%) |
Aug 10, 2018 | 16.23 | 16.67 | 16.19 | 16.48 | 1,776,553 | +0.21(+1.27%) |
Aug 09, 2018 | 15.99 | 16.51 | 15.87 | 16.27 | 1,739,634 | +0.90(+5.86%) |
Aug 08, 2018 | 15.38 | 15.45 | 15.28 | 15.37 | 579,644 | -0.08(-0.54%) |
Aug 07, 2018 | 15.88 | 15.95 | 15.37 | 15.45 | 699,746 | -0.40(-2.50%) |
Aug 06, 2018 | 16.03 | 16.04 | 15.81 | 15.85 | 901,203 | -0.11(-0.68%) |
Aug 03, 2018 | 15.84 | 16.15 | 15.84 | 15.96 | 1,218,450 | +0.17(+1.05%) |
Aug 02, 2018 | 15.52 | 16.15 | 15.46 | 15.79 | 1,369,146 | +0.33(+2.16%) |