Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.46 | 16.14 | 15.22 | 16.03 | 1,706,159 | +0.94(+6.24%) |
Oct 30, 2018 | 14.14 | 15.23 | 14.00 | 15.09 | 1,280,525 | +1.26(+9.14%) |
Oct 29, 2018 | 14.12 | 14.32 | 13.59 | 13.83 | 1,149,864 | -0.04(-0.32%) |
Oct 26, 2018 | 13.78 | 14.10 | 13.50 | 13.87 | 1,466,396 | -0.21(-1.46%) |
Oct 25, 2018 | 13.36 | 14.19 | 13.36 | 14.08 | 1,615,249 | +0.81(+6.08%) |
Oct 24, 2018 | 14.91 | 15.01 | 13.09 | 13.27 | 2,500,773 | -1.62(-10.90%) |
Oct 23, 2018 | 14.91 | 15.10 | 14.40 | 14.89 | 1,083,513 | -0.31(-2.06%) |
Oct 22, 2018 | 15.46 | 15.50 | 15.11 | 15.21 | 623,136 | -0.17(-1.11%) |
Oct 19, 2018 | 15.67 | 15.76 | 15.27 | 15.38 | 826,151 | -0.28(-1.78%) |
Oct 18, 2018 | 15.62 | 15.85 | 15.50 | 15.66 | 537,882 | -0.06(-0.40%) |
Oct 17, 2018 | 16.12 | 16.33 | 15.65 | 15.72 | 851,426 | -0.40(-2.50%) |
Oct 16, 2018 | 15.37 | 16.21 | 15.15 | 16.12 | 1,241,419 | +0.99(+6.52%) |
Oct 15, 2018 | 15.53 | 15.60 | 15.09 | 15.14 | 1,154,856 | -0.50(-3.21%) |
Oct 12, 2018 | 15.24 | 15.70 | 15.15 | 15.64 | 1,161,161 | +0.81(+5.44%) |
Oct 11, 2018 | 15.48 | 15.63 | 14.70 | 14.83 | 1,333,204 | -0.66(-4.28%) |
Oct 10, 2018 | 15.59 | 16.11 | 15.43 | 15.49 | 1,451,102 | -0.20(-1.26%) |
Oct 09, 2018 | 15.96 | 15.96 | 15.46 | 15.69 | 1,477,249 | -0.33(-2.07%) |
Oct 08, 2018 | 16.58 | 16.58 | 15.95 | 16.02 | 1,354,261 | -0.61(-3.67%) |
Oct 05, 2018 | 16.99 | 17.00 | 16.57 | 16.63 | 1,230,082 | -0.38(-2.21%) |
Oct 04, 2018 | 17.14 | 17.44 | 16.94 | 17.01 | 527,273 | -0.22(-1.25%) |
Oct 03, 2018 | 16.86 | 17.50 | 16.86 | 17.23 | 886,229 | +0.43(+2.56%) |
Oct 02, 2018 | 17.34 | 17.35 | 16.50 | 16.80 | 1,605,273 | -0.64(-3.65%) |
Oct 01, 2018 | 17.56 | 17.74 | 17.34 | 17.43 | 1,025,175 | -0.06(-0.36%) |
Sep 28, 2018 | 17.27 | 17.99 | 17.11 | 17.49 | 1,522,714 | +0.20(+1.14%) |
Sep 27, 2018 | 16.83 | 17.54 | 16.73 | 17.30 | 1,299,755 | +0.48(+2.82%) |
Sep 26, 2018 | 16.97 | 17.23 | 16.79 | 16.82 | 754,875 | -0.15(-0.90%) |
Sep 25, 2018 | 17.30 | 17.30 | 16.76 | 16.97 | 1,229,144 | -0.25(-1.46%) |
Sep 24, 2018 | 17.66 | 17.66 | 17.22 | 17.23 | 1,651,627 | -0.69(-3.85%) |
Sep 21, 2018 | 18.15 | 18.21 | 17.84 | 17.92 | 3,577,498 | -0.14(-0.79%) |
Sep 20, 2018 | 17.17 | 18.21 | 17.17 | 18.06 | 3,078,693 | +0.97(+5.67%) |
Sep 19, 2018 | 16.59 | 17.18 | 16.59 | 17.09 | 1,583,484 | +0.51(+3.08%) |
Sep 18, 2018 | 16.81 | 16.96 | 16.55 | 16.58 | 1,039,702 | -0.18(-1.07%) |
Sep 17, 2018 | 16.08 | 16.93 | 15.96 | 16.76 | 1,368,950 | +0.59(+3.66%) |
Sep 14, 2018 | 15.99 | 16.54 | 15.96 | 16.17 | 1,144,322 | +0.23(+1.46%) |
Sep 13, 2018 | 15.69 | 16.00 | 15.49 | 15.93 | 1,655,223 | +0.26(+1.66%) |
Sep 12, 2018 | 15.75 | 15.85 | 15.45 | 15.67 | 834,106 | -0.06(-0.40%) |
Sep 11, 2018 | 15.44 | 15.84 | 15.42 | 15.74 | 1,599,878 | +0.30(+1.92%) |
Sep 10, 2018 | 15.60 | 15.60 | 15.24 | 15.44 | 1,717,251 | -0.09(-0.58%) |
Sep 07, 2018 | 16.13 | 16.19 | 15.50 | 15.53 | 1,142,760 | -0.73(-4.47%) |
Sep 06, 2018 | 16.45 | 16.50 | 16.10 | 16.26 | 1,352,049 | -0.22(-1.31%) |
Sep 05, 2018 | 16.53 | 16.61 | 16.21 | 16.47 | 1,334,675 | -0.13(-0.81%) |
Sep 04, 2018 | 16.49 | 16.68 | 16.25 | 16.61 | 1,316,299 | +0.04(+0.22%) |
Aug 31, 2018 | 16.57 | 16.57 | 16.57 | 0 | +0.22(+1.37%) | |
Aug 30, 2018 | 16.59 | 16.88 | 16.31 | 16.35 | 733,180 | -0.29(-1.75%) |
Aug 29, 2018 | 16.81 | 16.81 | 16.44 | 16.64 | 765,204 | -0.11(-0.64%) |
Aug 28, 2018 | 17.45 | 17.61 | 16.69 | 16.75 | 1,394,313 | -0.62(-3.60%) |
Aug 27, 2018 | 16.76 | 17.38 | 16.58 | 17.37 | 1,772,186 | +0.63(+3.79%) |
Aug 24, 2018 | 16.42 | 16.86 | 16.24 | 16.74 | 2,412,281 | +0.34(+2.07%) |
Aug 23, 2018 | 16.33 | 16.57 | 16.08 | 16.40 | 1,350,496 | +0.00(+0.00%) |
Aug 22, 2018 | 16.11 | 16.41 | 15.96 | 16.40 | 1,508,634 | +0.37(+2.28%) |
Aug 21, 2018 | 15.97 | 16.16 | 15.79 | 16.03 | 1,166,139 | +0.06(+0.39%) |
Aug 20, 2018 | 15.71 | 16.05 | 15.58 | 15.97 | 1,525,974 | +0.30(+1.94%) |
Aug 17, 2018 | 16.07 | 16.07 | 15.31 | 15.67 | 3,037,198 | -0.45(-2.77%) |
Aug 16, 2018 | 16.12 | 16.27 | 15.84 | 16.11 | 2,756,558 | +0.03(+0.17%) |
Aug 15, 2018 | 17.16 | 17.28 | 15.60 | 16.08 | 4,967,614 | -1.32(-7.59%) |
Aug 14, 2018 | 17.47 | 17.57 | 17.02 | 17.41 | 1,660,325 | +0.00(+0.00%) |
Aug 13, 2018 | 17.45 | 17.84 | 17.39 | 17.41 | 3,074,898 | +0.03(+0.15%) |
Aug 10, 2018 | 17.18 | 17.72 | 17.02 | 17.38 | 3,871,727 | -0.03(-0.15%) |
Aug 09, 2018 | 17.67 | 18.08 | 17.14 | 17.41 | 14,765,728 | -1.65(-8.67%) |
Aug 08, 2018 | 19.25 | 19.41 | 17.83 | 19.06 | 1,962,065 | -0.15(-0.79%) |
Aug 07, 2018 | 18.51 | 20.23 | 18.27 | 19.21 | 1,485,093 | -0.41(-2.09%) |
Aug 06, 2018 | 18.96 | 19.72 | 18.74 | 19.62 | 670,011 | +0.84(+4.47%) |
Aug 03, 2018 | 21.74 | 21.74 | 18.53 | 18.78 | 1,829,825 | -0.77(-3.93%) |
Aug 02, 2018 | 19.88 | 20.21 | 19.11 | 19.55 | 1,191,074 | -0.42(-2.10%) |