Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.73 | 15.18 | 14.73 | 15.05 | 412,175 | +0.58(+4.01%) |
Oct 30, 2018 | 14.25 | 14.56 | 14.06 | 14.47 | 588,264 | +0.22(+1.54%) |
Oct 29, 2018 | 14.74 | 14.85 | 14.08 | 14.25 | 461,505 | -0.20(-1.38%) |
Oct 26, 2018 | 14.30 | 14.67 | 14.13 | 14.45 | 518,900 | -0.03(-0.21%) |
Oct 25, 2018 | 14.46 | 14.70 | 14.43 | 14.48 | 228,454 | +0.13(+0.91%) |
Oct 24, 2018 | 14.95 | 15.15 | 14.35 | 14.35 | 406,911 | -0.67(-4.46%) |
Oct 23, 2018 | 14.90 | 15.21 | 14.75 | 15.02 | 563,662 | -0.25(-1.64%) |
Oct 22, 2018 | 15.45 | 15.61 | 15.19 | 15.27 | 342,174 | -0.27(-1.74%) |
Oct 19, 2018 | 15.80 | 16.16 | 15.44 | 15.54 | 554,800 | -0.22(-1.40%) |
Oct 18, 2018 | 16.49 | 16.63 | 15.75 | 15.76 | 700,649 | -0.91(-5.46%) |
Oct 17, 2018 | 16.72 | 16.78 | 16.06 | 16.67 | 919,064 | -0.08(-0.48%) |
Oct 16, 2018 | 16.21 | 16.82 | 16.09 | 16.75 | 503,151 | +0.71(+4.43%) |
Oct 15, 2018 | 16.16 | 16.32 | 16.00 | 16.04 | 142,651 | -0.23(-1.41%) |
Oct 12, 2018 | 16.71 | 16.77 | 16.03 | 16.27 | 415,900 | -0.10(-0.61%) |
Oct 11, 2018 | 17.02 | 17.08 | 16.29 | 16.37 | 434,208 | -0.73(-4.27%) |
Oct 10, 2018 | 17.96 | 17.96 | 17.08 | 17.10 | 436,750 | -1.04(-5.73%) |
Oct 09, 2018 | 18.50 | 18.65 | 17.98 | 18.14 | 556,727 | -0.45(-2.42%) |
Oct 08, 2018 | 18.58 | 18.74 | 18.33 | 18.59 | 240,619 | -0.06(-0.32%) |
Oct 05, 2018 | 18.78 | 18.87 | 18.49 | 18.65 | 414,600 | -0.05(-0.27%) |
Oct 04, 2018 | 19.15 | 19.19 | 18.60 | 18.70 | 262,461 | -0.48(-2.50%) |
Oct 03, 2018 | 19.01 | 19.32 | 18.86 | 19.18 | 246,590 | +0.24(+1.27%) |
Oct 02, 2018 | 19.13 | 19.15 | 18.77 | 18.94 | 281,876 | -0.17(-0.89%) |
Oct 01, 2018 | 19.60 | 19.79 | 19.02 | 19.11 | 352,233 | -0.39(-2.00%) |
Sep 28, 2018 | 19.13 | 19.52 | 19.08 | 19.50 | 438,400 | +0.39(+2.04%) |
Sep 27, 2018 | 19.23 | 19.42 | 19.02 | 19.11 | 354,206 | -0.12(-0.62%) |
Sep 26, 2018 | 19.43 | 19.44 | 19.00 | 19.23 | 211,341 | -0.22(-1.13%) |
Sep 25, 2018 | 19.58 | 19.65 | 19.29 | 19.45 | 296,518 | -0.11(-0.56%) |
Sep 24, 2018 | 20.22 | 20.29 | 19.51 | 19.56 | 532,617 | -0.65(-3.22%) |
Sep 21, 2018 | 19.76 | 20.28 | 19.63 | 20.21 | 800,500 | +0.54(+2.75%) |
Sep 20, 2018 | 19.69 | 19.97 | 19.54 | 19.67 | 398,544 | +0.11(+0.56%) |
Sep 19, 2018 | 19.45 | 19.75 | 19.41 | 19.56 | 149,962 | +0.04(+0.20%) |
Sep 18, 2018 | 19.57 | 19.62 | 19.24 | 19.52 | 242,405 | +0.00(+0.00%) |
Sep 17, 2018 | 19.22 | 19.62 | 19.22 | 19.52 | 248,083 | +0.34(+1.77%) |
Sep 14, 2018 | 19.18 | 19.46 | 19.12 | 19.18 | 151,200 | -0.09(-0.47%) |
Sep 13, 2018 | 19.35 | 19.47 | 19.12 | 19.27 | 323,743 | +0.03(+0.16%) |
Sep 12, 2018 | 19.15 | 19.29 | 18.95 | 19.24 | 272,486 | +0.05(+0.26%) |
Sep 11, 2018 | 19.30 | 19.39 | 18.82 | 19.19 | 370,646 | -0.18(-0.93%) |
Sep 10, 2018 | 18.36 | 19.43 | 18.36 | 19.37 | 487,508 | +1.07(+5.85%) |
Sep 07, 2018 | 18.38 | 18.57 | 18.25 | 18.30 | 140,500 | -0.18(-0.97%) |
Sep 06, 2018 | 18.87 | 18.97 | 18.45 | 18.48 | 416,198 | -0.34(-1.81%) |
Sep 05, 2018 | 18.32 | 19.04 | 18.32 | 18.82 | 491,347 | +0.49(+2.67%) |
Sep 04, 2018 | 18.18 | 18.40 | 18.03 | 18.33 | 176,425 | +0.10(+0.55%) |
Aug 31, 2018 | 18.23 | 18.23 | 18.23 | 0 | -0.01(-0.05%) | |
Aug 30, 2018 | 18.29 | 18.31 | 18.02 | 18.24 | 133,630 | -0.01(-0.05%) |
Aug 29, 2018 | 18.21 | 18.37 | 17.96 | 18.25 | 108,861 | +0.16(+0.88%) |
Aug 28, 2018 | 18.07 | 18.39 | 17.97 | 18.09 | 273,364 | +0.03(+0.17%) |
Aug 27, 2018 | 17.69 | 18.15 | 17.62 | 18.06 | 192,855 | +0.45(+2.56%) |
Aug 24, 2018 | 17.79 | 17.85 | 17.58 | 17.61 | 102,400 | -0.09(-0.51%) |
Aug 23, 2018 | 18.08 | 18.08 | 17.50 | 17.70 | 292,051 | -0.30(-1.67%) |
Aug 22, 2018 | 18.14 | 18.14 | 17.81 | 18.00 | 104,704 | -0.09(-0.50%) |
Aug 21, 2018 | 18.21 | 18.28 | 17.94 | 18.09 | 272,754 | +0.07(+0.39%) |
Aug 20, 2018 | 17.82 | 18.25 | 17.80 | 18.02 | 501,455 | +0.25(+1.41%) |
Aug 17, 2018 | 17.51 | 17.77 | 17.49 | 17.77 | 111,600 | +0.27(+1.54%) |
Aug 16, 2018 | 17.32 | 17.69 | 17.30 | 17.50 | 106,103 | +0.23(+1.33%) |
Aug 15, 2018 | 17.60 | 17.60 | 17.25 | 17.27 | 176,919 | -0.42(-2.37%) |
Aug 14, 2018 | 17.65 | 17.75 | 17.53 | 17.69 | 102,566 | +0.20(+1.14%) |
Aug 13, 2018 | 17.82 | 17.85 | 17.45 | 17.49 | 176,168 | -0.21(-1.19%) |
Aug 10, 2018 | 17.83 | 17.91 | 17.40 | 17.70 | 172,300 | -0.28(-1.56%) |
Aug 09, 2018 | 17.57 | 18.01 | 17.55 | 17.98 | 355,483 | +0.36(+2.04%) |
Aug 08, 2018 | 17.96 | 17.96 | 17.59 | 17.62 | 231,159 | -0.34(-1.89%) |
Aug 07, 2018 | 18.18 | 18.30 | 17.88 | 17.96 | 358,614 | -0.04(-0.22%) |
Aug 06, 2018 | 17.93 | 18.36 | 17.69 | 18.00 | 859,659 | +0.21(+1.18%) |
Aug 03, 2018 | 17.79 | 18.05 | 17.20 | 17.79 | 924,400 | -0.20(-1.11%) |
Aug 02, 2018 | 16.00 | 18.22 | 15.95 | 17.99 | 2,757,040 | +2.76(+18.12%) |