Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.52 | 16.05 | 15.31 | 16.02 | 909,420 | +0.78(+5.10%) |
Oct 30, 2018 | 14.80 | 15.26 | 14.79 | 15.24 | 443,032 | +0.47(+3.19%) |
Oct 29, 2018 | 14.76 | 15.29 | 14.62 | 14.77 | 423,126 | +0.29(+1.99%) |
Oct 26, 2018 | 14.93 | 14.93 | 14.44 | 14.48 | 520,238 | -0.71(-4.68%) |
Oct 25, 2018 | 14.90 | 15.54 | 14.82 | 15.19 | 725,769 | +0.55(+3.74%) |
Oct 24, 2018 | 16.93 | 17.31 | 14.55 | 14.64 | 673,495 | -0.87(-5.63%) |
Oct 23, 2018 | 15.25 | 15.63 | 15.22 | 15.52 | 338,570 | -0.08(-0.49%) |
Oct 22, 2018 | 15.50 | 15.78 | 15.42 | 15.59 | 153,787 | +0.15(+0.99%) |
Oct 19, 2018 | 15.54 | 15.59 | 15.37 | 15.44 | 204,866 | -0.07(-0.43%) |
Oct 18, 2018 | 16.10 | 16.17 | 15.49 | 15.51 | 234,548 | -0.65(-4.04%) |
Oct 17, 2018 | 16.14 | 16.21 | 15.91 | 16.16 | 260,925 | -0.02(-0.12%) |
Oct 16, 2018 | 15.85 | 16.25 | 15.70 | 16.18 | 307,777 | +0.47(+3.00%) |
Oct 15, 2018 | 15.77 | 15.87 | 15.56 | 15.71 | 391,604 | -0.11(-0.67%) |
Oct 12, 2018 | 16.05 | 16.05 | 15.60 | 15.81 | 451,185 | +0.07(+0.43%) |
Oct 11, 2018 | 15.40 | 15.83 | 15.40 | 15.75 | 558,457 | +0.17(+1.11%) |
Oct 10, 2018 | 15.78 | 15.94 | 15.55 | 15.57 | 592,570 | -0.25(-1.58%) |
Oct 09, 2018 | 15.89 | 16.11 | 15.73 | 15.82 | 878,418 | -0.13(-0.84%) |
Oct 08, 2018 | 16.08 | 16.16 | 15.80 | 15.96 | 204,627 | -0.14(-0.89%) |
Oct 05, 2018 | 16.56 | 16.70 | 16.06 | 16.10 | 349,741 | -0.54(-3.23%) |
Oct 04, 2018 | 17.28 | 17.28 | 16.56 | 16.64 | 366,925 | -0.69(-3.99%) |
Oct 03, 2018 | 17.09 | 17.40 | 16.94 | 17.33 | 266,323 | +0.28(+1.63%) |
Oct 02, 2018 | 17.09 | 17.23 | 16.99 | 17.05 | 232,139 | -0.09(-0.50%) |
Oct 01, 2018 | 17.37 | 17.41 | 16.99 | 17.14 | 518,095 | -0.19(-1.11%) |
Sep 28, 2018 | 17.28 | 17.42 | 17.10 | 17.33 | 184,140 | -0.02(-0.11%) |
Sep 27, 2018 | 17.53 | 17.53 | 17.32 | 17.35 | 193,629 | -0.15(-0.88%) |
Sep 26, 2018 | 17.76 | 17.76 | 17.32 | 17.50 | 289,393 | -0.35(-1.94%) |
Sep 25, 2018 | 18.19 | 18.26 | 17.83 | 17.85 | 218,258 | -0.36(-1.95%) |
Sep 24, 2018 | 18.38 | 18.49 | 18.13 | 18.20 | 123,340 | -0.22(-1.20%) |
Sep 21, 2018 | 18.43 | 18.65 | 18.33 | 18.43 | 502,949 | +0.03(+0.16%) |
Sep 20, 2018 | 18.31 | 18.47 | 18.25 | 18.40 | 201,089 | +0.24(+1.32%) |
Sep 19, 2018 | 18.28 | 18.48 | 18.11 | 18.16 | 391,799 | -0.14(-0.79%) |
Sep 18, 2018 | 18.34 | 18.43 | 18.17 | 18.30 | 285,145 | -0.02(-0.10%) |
Sep 17, 2018 | 18.49 | 18.49 | 18.25 | 18.32 | 268,324 | -0.20(-1.09%) |
Sep 14, 2018 | 18.44 | 18.70 | 18.43 | 18.52 | 190,389 | +0.04(+0.21%) |
Sep 13, 2018 | 18.70 | 18.91 | 18.42 | 18.48 | 299,984 | -0.12(-0.67%) |
Sep 12, 2018 | 18.58 | 18.64 | 18.26 | 18.61 | 337,150 | -0.05(-0.26%) |
Sep 11, 2018 | 18.70 | 18.80 | 18.52 | 18.66 | 387,563 | -0.14(-0.77%) |
Sep 10, 2018 | 18.81 | 18.95 | 18.73 | 18.80 | 416,765 | +0.07(+0.36%) |
Sep 07, 2018 | 18.94 | 19.01 | 18.70 | 18.73 | 547,317 | -0.33(-1.71%) |
Sep 06, 2018 | 19.40 | 19.59 | 19.04 | 19.06 | 619,666 | -0.42(-2.17%) |
Sep 05, 2018 | 19.69 | 19.83 | 19.27 | 19.48 | 342,392 | -0.27(-1.36%) |
Sep 04, 2018 | 20.18 | 20.18 | 19.52 | 19.75 | 287,691 | -0.56(-2.74%) |
Aug 31, 2018 | 20.31 | 20.31 | 20.31 | 0 | +0.54(+2.72%) | |
Aug 30, 2018 | 19.87 | 19.89 | 19.47 | 19.77 | 357,342 | -0.15(-0.77%) |
Aug 29, 2018 | 19.87 | 19.96 | 19.68 | 19.92 | 305,210 | +0.07(+0.34%) |
Aug 28, 2018 | 20.07 | 20.12 | 19.83 | 19.86 | 229,978 | -0.17(-0.86%) |
Aug 27, 2018 | 19.90 | 20.44 | 19.87 | 20.03 | 537,756 | +0.27(+1.36%) |
Aug 24, 2018 | 19.59 | 20.24 | 19.57 | 19.76 | 724,584 | +0.32(+1.63%) |
Aug 23, 2018 | 19.23 | 19.63 | 19.20 | 19.44 | 862,449 | +0.21(+1.10%) |
Aug 22, 2018 | 19.36 | 19.39 | 19.11 | 19.23 | 200,088 | -0.13(-0.69%) |
Aug 21, 2018 | 19.28 | 19.47 | 19.28 | 19.37 | 227,337 | +0.12(+0.65%) |
Aug 20, 2018 | 19.05 | 19.28 | 18.91 | 19.24 | 275,244 | +0.28(+1.47%) |
Aug 17, 2018 | 18.84 | 18.99 | 18.60 | 18.96 | 862,689 | +0.06(+0.30%) |
Aug 16, 2018 | 19.11 | 19.18 | 18.84 | 18.91 | 369,813 | -0.06(-0.30%) |
Aug 15, 2018 | 19.29 | 19.31 | 18.86 | 18.96 | 373,505 | -0.45(-2.32%) |
Aug 14, 2018 | 19.04 | 19.45 | 18.95 | 19.41 | 416,212 | +0.41(+2.17%) |
Aug 13, 2018 | 18.96 | 19.48 | 18.95 | 19.00 | 760,723 | +0.00(+0.00%) |
Aug 10, 2018 | 18.96 | 19.21 | 18.63 | 19.00 | 636,680 | -0.11(-0.55%) |
Aug 09, 2018 | 19.21 | 19.50 | 19.08 | 19.11 | 746,776 | -0.10(-0.50%) |
Aug 08, 2018 | 19.56 | 19.67 | 19.11 | 19.20 | 1,146,463 | -0.32(-1.62%) |
Aug 07, 2018 | 19.34 | 19.88 | 19.34 | 19.52 | 717,928 | +0.28(+1.45%) |
Aug 06, 2018 | 19.71 | 19.79 | 19.21 | 19.24 | 1,146,957 | -0.62(-3.14%) |
Aug 03, 2018 | 20.05 | 20.20 | 19.83 | 19.87 | 393,381 | -0.24(-1.19%) |
Aug 02, 2018 | 19.63 | 20.32 | 19.46 | 20.11 | 662,161 | +0.47(+2.40%) |