Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.92 | 17.21 | 16.10 | 16.13 | 886,251 | -0.63(-3.76%) |
Oct 30, 2018 | 16.12 | 17.14 | 16.11 | 16.76 | 1,001,163 | +0.65(+4.05%) |
Oct 29, 2018 | 16.19 | 16.45 | 15.85 | 16.10 | 1,180,595 | +0.13(+0.81%) |
Oct 26, 2018 | 16.00 | 16.39 | 15.76 | 15.98 | 536,170 | -0.20(-1.22%) |
Oct 25, 2018 | 15.55 | 16.33 | 15.53 | 16.17 | 1,025,860 | +0.68(+4.36%) |
Oct 24, 2018 | 15.48 | 15.98 | 15.48 | 15.50 | 727,689 | +0.02(+0.15%) |
Oct 23, 2018 | 15.33 | 15.54 | 15.11 | 15.47 | 1,062,836 | -0.24(-1.55%) |
Oct 22, 2018 | 15.22 | 15.86 | 15.19 | 15.72 | 1,198,299 | +0.59(+3.92%) |
Oct 19, 2018 | 15.46 | 15.58 | 15.09 | 15.12 | 701,460 | -0.33(-2.16%) |
Oct 18, 2018 | 15.71 | 15.96 | 15.32 | 15.46 | 649,927 | -0.39(-2.44%) |
Oct 17, 2018 | 16.20 | 16.22 | 15.69 | 15.85 | 501,254 | -0.39(-2.39%) |
Oct 16, 2018 | 16.18 | 16.25 | 16.03 | 16.23 | 554,743 | +0.13(+0.80%) |
Oct 15, 2018 | 15.88 | 16.25 | 15.72 | 16.10 | 728,024 | +0.18(+1.14%) |
Oct 12, 2018 | 15.62 | 16.01 | 15.39 | 15.92 | 863,325 | +0.62(+4.07%) |
Oct 11, 2018 | 15.58 | 15.88 | 15.23 | 15.30 | 1,099,466 | -0.33(-2.14%) |
Oct 10, 2018 | 16.13 | 16.21 | 15.57 | 15.63 | 1,124,881 | -0.58(-3.56%) |
Oct 09, 2018 | 16.23 | 16.67 | 16.15 | 16.21 | 636,926 | -0.04(-0.23%) |
Oct 08, 2018 | 16.23 | 16.53 | 15.98 | 16.25 | 990,304 | -0.03(-0.19%) |
Oct 05, 2018 | 16.03 | 16.39 | 15.92 | 16.28 | 1,269,635 | +0.29(+1.80%) |
Oct 04, 2018 | 16.18 | 16.24 | 15.69 | 15.99 | 1,109,873 | -0.09(-0.57%) |
Oct 03, 2018 | 15.78 | 16.13 | 15.66 | 16.08 | 1,420,830 | +0.37(+2.37%) |
Oct 02, 2018 | 16.81 | 17.04 | 15.67 | 15.71 | 1,379,924 | -1.12(-6.68%) |
Oct 01, 2018 | 17.25 | 17.43 | 16.77 | 16.83 | 755,754 | -0.33(-1.90%) |
Sep 28, 2018 | 17.11 | 17.56 | 17.06 | 17.16 | 805,770 | +0.00(+0.00%) |
Sep 27, 2018 | 17.39 | 17.46 | 17.03 | 17.16 | 875,912 | -0.18(-1.05%) |
Sep 26, 2018 | 17.03 | 17.52 | 17.03 | 17.34 | 768,402 | +0.33(+1.92%) |
Sep 25, 2018 | 17.05 | 17.19 | 16.80 | 17.02 | 624,070 | +0.06(+0.36%) |
Sep 24, 2018 | 17.21 | 17.45 | 16.92 | 16.95 | 750,350 | -0.23(-1.33%) |
Sep 21, 2018 | 17.28 | 17.65 | 17.11 | 17.18 | 1,588,098 | -0.08(-0.48%) |
Sep 20, 2018 | 17.07 | 17.31 | 16.70 | 17.27 | 705,895 | +0.26(+1.52%) |
Sep 19, 2018 | 17.06 | 17.27 | 16.77 | 17.01 | 1,004,738 | -0.07(-0.40%) |
Sep 18, 2018 | 16.76 | 17.19 | 16.76 | 17.08 | 919,051 | +0.28(+1.67%) |
Sep 17, 2018 | 16.93 | 16.95 | 16.48 | 16.80 | 863,782 | -0.17(-1.03%) |
Sep 14, 2018 | 16.98 | 17.06 | 16.67 | 16.97 | 921,276 | +0.02(+0.09%) |
Sep 13, 2018 | 17.19 | 17.21 | 16.88 | 16.95 | 691,643 | -0.23(-1.33%) |
Sep 12, 2018 | 17.27 | 17.51 | 16.83 | 17.18 | 1,147,310 | -0.08(-0.44%) |
Sep 11, 2018 | 16.99 | 17.27 | 16.82 | 17.26 | 911,340 | +0.32(+1.86%) |
Sep 10, 2018 | 16.74 | 17.06 | 16.59 | 16.94 | 1,374,992 | +0.27(+1.62%) |
Sep 07, 2018 | 17.23 | 17.45 | 16.51 | 16.67 | 1,570,719 | -0.58(-3.36%) |
Sep 06, 2018 | 17.55 | 17.92 | 17.15 | 17.25 | 1,576,459 | -0.38(-2.13%) |
Sep 05, 2018 | 18.36 | 18.57 | 17.45 | 17.63 | 1,334,607 | -0.83(-4.48%) |
Sep 04, 2018 | 18.53 | 18.79 | 18.33 | 18.45 | 2,022,464 | +0.04(+0.20%) |
Aug 31, 2018 | 18.42 | 18.42 | 18.42 | 0 | +0.20(+1.11%) | |
Aug 30, 2018 | 19.06 | 20.26 | 17.72 | 18.21 | 9,546,397 | +0.97(+5.62%) |
Aug 29, 2018 | 17.52 | 17.60 | 16.57 | 17.24 | 2,966,156 | -0.17(-0.99%) |
Aug 28, 2018 | 17.26 | 17.55 | 17.08 | 17.42 | 1,338,489 | +0.26(+1.49%) |
Aug 27, 2018 | 17.59 | 17.62 | 17.09 | 17.16 | 873,257 | -0.42(-2.39%) |
Aug 24, 2018 | 17.74 | 17.77 | 17.33 | 17.58 | 541,976 | -0.25(-1.39%) |
Aug 23, 2018 | 17.55 | 17.94 | 17.30 | 17.83 | 805,797 | +0.24(+1.37%) |
Aug 22, 2018 | 17.67 | 18.01 | 17.53 | 17.59 | 754,359 | +0.07(+0.39%) |
Aug 21, 2018 | 17.59 | 17.73 | 17.36 | 17.52 | 736,661 | +0.01(+0.04%) |
Aug 20, 2018 | 17.07 | 17.69 | 17.06 | 17.51 | 1,001,180 | +0.52(+3.05%) |
Aug 17, 2018 | 17.15 | 17.31 | 16.74 | 17.00 | 701,615 | -0.12(-0.70%) |
Aug 16, 2018 | 16.57 | 17.27 | 16.54 | 17.12 | 1,741,503 | +0.73(+4.45%) |
Aug 15, 2018 | 17.93 | 17.93 | 16.26 | 16.39 | 1,301,241 | -1.74(-9.58%) |
Aug 14, 2018 | 17.28 | 18.23 | 17.18 | 18.12 | 1,255,141 | +0.98(+5.75%) |
Aug 13, 2018 | 17.24 | 17.28 | 16.94 | 17.14 | 561,444 | -0.10(-0.57%) |
Aug 10, 2018 | 17.22 | 17.50 | 17.11 | 17.24 | 621,263 | -0.03(-0.17%) |
Aug 09, 2018 | 17.03 | 17.54 | 16.83 | 17.27 | 597,622 | +0.25(+1.46%) |
Aug 08, 2018 | 17.06 | 17.20 | 16.79 | 17.02 | 577,494 | -0.05(-0.26%) |
Aug 07, 2018 | 16.92 | 17.15 | 16.88 | 17.06 | 673,469 | +0.22(+1.29%) |
Aug 06, 2018 | 16.72 | 16.87 | 16.46 | 16.85 | 471,865 | +0.18(+1.08%) |
Aug 03, 2018 | 17.01 | 17.18 | 16.64 | 16.67 | 625,653 | -0.27(-1.60%) |
Aug 02, 2018 | 16.48 | 17.00 | 16.27 | 16.94 | 606,305 | +0.35(+2.13%) |