Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.87 | 17.03 | 16.59 | 16.64 | 401,720 | +0.02(+0.12%) |
Oct 30, 2018 | 16.26 | 16.63 | 16.18 | 16.62 | 572,229 | +0.33(+2.04%) |
Oct 29, 2018 | 16.61 | 16.92 | 16.06 | 16.29 | 517,190 | -0.25(-1.53%) |
Oct 26, 2018 | 16.90 | 17.19 | 16.41 | 16.55 | 1,161,996 | -0.57(-3.31%) |
Oct 25, 2018 | 16.41 | 17.29 | 16.41 | 17.11 | 1,072,830 | +0.86(+5.29%) |
Oct 24, 2018 | 17.06 | 17.06 | 16.24 | 16.25 | 596,764 | -0.70(-4.15%) |
Oct 23, 2018 | 16.61 | 17.26 | 15.95 | 16.96 | 663,670 | +0.12(+0.70%) |
Oct 22, 2018 | 17.04 | 17.58 | 16.68 | 16.84 | 596,875 | -0.55(-3.15%) |
Oct 19, 2018 | 17.91 | 17.99 | 17.28 | 17.39 | 1,134,149 | -0.54(-3.00%) |
Oct 18, 2018 | 18.02 | 18.29 | 17.81 | 17.92 | 362,714 | -0.44(-2.39%) |
Oct 17, 2018 | 18.03 | 18.42 | 17.49 | 18.36 | 519,490 | +0.26(+1.46%) |
Oct 16, 2018 | 18.07 | 18.35 | 17.83 | 18.10 | 804,116 | +0.02(+0.11%) |
Oct 15, 2018 | 18.66 | 18.74 | 17.75 | 18.08 | 894,686 | -0.53(-2.83%) |
Oct 12, 2018 | 18.53 | 18.94 | 18.26 | 18.61 | 1,678,188 | +0.14(+0.74%) |
Oct 11, 2018 | 17.03 | 18.93 | 16.48 | 18.47 | 3,589,054 | +2.74(+17.45%) |
Oct 10, 2018 | 17.19 | 17.41 | 15.62 | 15.73 | 1,894,508 | -1.44(-8.37%) |
Oct 09, 2018 | 18.09 | 18.45 | 17.09 | 17.16 | 1,431,875 | -0.88(-4.87%) |
Oct 08, 2018 | 17.22 | 18.10 | 17.22 | 18.04 | 598,643 | +0.84(+4.88%) |
Oct 05, 2018 | 17.15 | 17.69 | 17.10 | 17.20 | 399,788 | +0.10(+0.57%) |
Oct 04, 2018 | 17.55 | 17.63 | 17.02 | 17.10 | 456,712 | -0.57(-3.21%) |
Oct 03, 2018 | 17.17 | 17.73 | 17.08 | 17.67 | 544,509 | +0.65(+3.85%) |
Oct 02, 2018 | 16.80 | 17.13 | 16.58 | 17.02 | 462,077 | +0.17(+0.99%) |
Oct 01, 2018 | 16.78 | 16.96 | 16.71 | 16.85 | 498,446 | +0.05(+0.29%) |
Sep 28, 2018 | 17.09 | 17.29 | 16.80 | 16.80 | 382,383 | -0.29(-1.71%) |
Sep 27, 2018 | 17.00 | 17.34 | 16.70 | 17.09 | 312,971 | +0.15(+0.86%) |
Sep 26, 2018 | 16.80 | 17.31 | 16.61 | 16.95 | 363,910 | +0.10(+0.58%) |
Sep 25, 2018 | 17.44 | 17.63 | 16.80 | 16.85 | 401,809 | -0.49(-2.82%) |
Sep 24, 2018 | 17.00 | 17.78 | 17.00 | 17.34 | 647,858 | +0.34(+2.01%) |
Sep 21, 2018 | 17.04 | 17.19 | 16.85 | 17.00 | 903,388 | +0.05(+0.29%) |
Sep 20, 2018 | 16.61 | 17.00 | 16.36 | 16.95 | 509,894 | +0.44(+2.66%) |
Sep 19, 2018 | 16.85 | 16.87 | 16.02 | 16.51 | 703,771 | -0.29(-1.74%) |
Sep 18, 2018 | 17.00 | 17.24 | 16.75 | 16.80 | 447,116 | -0.24(-1.43%) |
Sep 17, 2018 | 17.29 | 17.44 | 16.95 | 17.04 | 541,654 | -0.20(-1.13%) |
Sep 14, 2018 | 17.14 | 17.36 | 16.90 | 17.24 | 405,418 | +0.05(+0.28%) |
Sep 13, 2018 | 16.90 | 17.48 | 16.80 | 17.19 | 593,494 | +0.34(+2.03%) |
Sep 12, 2018 | 16.51 | 16.95 | 16.17 | 16.85 | 803,673 | +0.34(+2.07%) |
Sep 11, 2018 | 16.61 | 16.85 | 16.43 | 16.51 | 334,596 | -0.20(-1.17%) |
Sep 10, 2018 | 16.65 | 16.70 | 16.26 | 16.70 | 488,480 | +0.10(+0.59%) |
Sep 07, 2018 | 16.70 | 16.90 | 16.36 | 16.61 | 924,989 | -0.20(-1.16%) |
Sep 06, 2018 | 17.34 | 17.43 | 16.56 | 16.80 | 841,838 | -0.49(-2.82%) |
Sep 05, 2018 | 17.39 | 17.44 | 17.14 | 17.29 | 537,856 | -0.20(-1.12%) |
Sep 04, 2018 | 17.39 | 17.61 | 17.04 | 17.48 | 542,959 | +0.15(+0.84%) |
Aug 31, 2018 | 17.34 | 17.34 | 17.34 | 0 | +0.20(+1.14%) | |
Aug 30, 2018 | 16.85 | 17.24 | 16.66 | 17.14 | 609,785 | +0.24(+1.45%) |
Aug 29, 2018 | 17.53 | 17.53 | 16.78 | 16.90 | 1,009,836 | -0.68(-3.89%) |
Aug 28, 2018 | 17.58 | 17.73 | 17.48 | 17.58 | 425,278 | +0.00(+0.00%) |
Aug 27, 2018 | 17.58 | 17.87 | 17.53 | 17.58 | 581,456 | +0.00(+0.00%) |
Aug 24, 2018 | 17.53 | 17.73 | 17.39 | 17.58 | 815,444 | +0.17(+0.95%) |
Aug 23, 2018 | 17.61 | 17.76 | 17.37 | 17.42 | 392,120 | -0.24(-1.37%) |
Aug 22, 2018 | 17.71 | 17.80 | 17.32 | 17.66 | 700,544 | +0.05(+0.28%) |
Aug 21, 2018 | 17.46 | 17.80 | 17.39 | 17.61 | 630,413 | +0.19(+1.11%) |
Aug 20, 2018 | 16.83 | 17.49 | 16.83 | 17.42 | 1,373,016 | +0.56(+3.31%) |
Aug 17, 2018 | 16.40 | 16.93 | 16.25 | 16.86 | 607,274 | +0.46(+2.81%) |
Aug 16, 2018 | 16.45 | 16.69 | 16.30 | 16.40 | 523,612 | -0.05(-0.29%) |
Aug 15, 2018 | 16.93 | 17.00 | 15.81 | 16.45 | 1,259,019 | -0.53(-3.14%) |
Aug 14, 2018 | 17.03 | 17.22 | 16.88 | 16.98 | 428,650 | +0.05(+0.29%) |
Aug 13, 2018 | 17.32 | 17.46 | 16.74 | 16.93 | 477,516 | -0.34(-1.97%) |
Aug 10, 2018 | 16.74 | 17.46 | 16.69 | 17.27 | 492,559 | +0.44(+2.59%) |
Aug 09, 2018 | 17.46 | 17.46 | 16.69 | 16.83 | 903,006 | -0.53(-3.07%) |
Aug 08, 2018 | 17.22 | 17.56 | 17.22 | 17.37 | 821,017 | +0.10(+0.56%) |
Aug 07, 2018 | 16.93 | 17.51 | 16.83 | 17.27 | 948,981 | +0.49(+2.89%) |
Aug 06, 2018 | 16.74 | 16.93 | 16.64 | 16.79 | 737,405 | +0.00(+0.00%) |
Aug 03, 2018 | 16.88 | 17.03 | 16.69 | 16.79 | 1,024,697 | -0.10(-0.57%) |
Aug 02, 2018 | 16.64 | 17.03 | 16.64 | 16.88 | 1,125,440 | +0.32(+1.90%) |