Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.29 | 14.51 | 14.10 | 14.36 | 2,771,247 | +0.07(+0.49%) |
Oct 30, 2018 | 14.18 | 14.41 | 14.18 | 14.29 | 2,006,037 | +0.11(+0.75%) |
Oct 29, 2018 | 14.45 | 14.73 | 14.16 | 14.18 | 3,290,129 | -0.19(-1.35%) |
Oct 26, 2018 | 14.29 | 14.57 | 14.10 | 14.37 | 1,361,971 | -0.02(-0.12%) |
Oct 25, 2018 | 14.03 | 14.59 | 14.03 | 14.39 | 2,021,500 | +0.49(+3.55%) |
Oct 24, 2018 | 14.78 | 14.85 | 13.88 | 13.90 | 3,877,819 | -0.87(-5.91%) |
Oct 23, 2018 | 14.59 | 14.88 | 14.13 | 14.77 | 4,094,348 | -0.65(-4.23%) |
Oct 22, 2018 | 15.56 | 15.56 | 15.37 | 15.42 | 1,052,500 | -0.14(-0.91%) |
Oct 19, 2018 | 15.85 | 15.89 | 15.48 | 15.56 | 939,317 | -0.26(-1.62%) |
Oct 18, 2018 | 16.11 | 16.30 | 15.78 | 15.82 | 1,428,160 | -0.28(-1.75%) |
Oct 17, 2018 | 16.33 | 16.33 | 15.90 | 16.10 | 1,707,489 | -0.21(-1.30%) |
Oct 16, 2018 | 16.16 | 16.46 | 16.15 | 16.31 | 1,427,776 | +0.11(+0.71%) |
Oct 15, 2018 | 16.14 | 16.30 | 16.05 | 16.20 | 1,433,893 | +0.01(+0.05%) |
Oct 12, 2018 | 16.58 | 16.58 | 16.11 | 16.19 | 1,902,677 | -0.15(-0.92%) |
Oct 11, 2018 | 16.45 | 16.60 | 16.31 | 16.34 | 1,403,774 | -0.13(-0.80%) |
Oct 10, 2018 | 16.72 | 16.85 | 16.46 | 16.47 | 1,305,418 | -0.30(-1.79%) |
Oct 09, 2018 | 16.87 | 16.93 | 16.72 | 16.77 | 1,091,161 | -0.11(-0.63%) |
Oct 08, 2018 | 16.71 | 16.97 | 16.66 | 16.88 | 1,142,647 | +0.08(+0.47%) |
Oct 05, 2018 | 16.68 | 16.89 | 16.59 | 16.80 | 1,793,923 | +0.17(+1.01%) |
Oct 04, 2018 | 16.83 | 16.88 | 16.56 | 16.63 | 2,702,319 | -0.27(-1.62%) |
Oct 03, 2018 | 17.37 | 17.42 | 16.84 | 16.90 | 1,919,595 | -0.40(-2.29%) |
Oct 02, 2018 | 17.59 | 17.60 | 17.19 | 17.30 | 1,136,449 | -0.27(-1.56%) |
Oct 01, 2018 | 17.95 | 18.21 | 17.50 | 17.57 | 1,494,724 | -0.26(-1.48%) |
Sep 28, 2018 | 17.86 | 18.00 | 17.77 | 17.84 | 1,387,940 | -0.06(-0.34%) |
Sep 27, 2018 | 17.85 | 18.04 | 17.74 | 17.90 | 1,220,280 | +0.02(+0.10%) |
Sep 26, 2018 | 17.76 | 18.13 | 17.64 | 17.88 | 1,532,741 | +0.10(+0.55%) |
Sep 25, 2018 | 17.50 | 17.86 | 17.42 | 17.79 | 3,152,862 | +0.34(+1.97%) |
Sep 24, 2018 | 17.38 | 17.50 | 17.24 | 17.44 | 2,260,731 | +0.00(+0.00%) |
Sep 21, 2018 | 17.47 | 17.54 | 17.31 | 17.44 | 1,864,573 | -0.04(-0.25%) |
Sep 20, 2018 | 17.23 | 17.51 | 17.02 | 17.49 | 2,561,930 | +0.34(+2.01%) |
Sep 19, 2018 | 17.35 | 17.42 | 16.97 | 17.14 | 1,602,879 | -0.20(-1.17%) |
Sep 18, 2018 | 17.48 | 17.60 | 17.31 | 17.35 | 1,121,888 | -0.17(-0.96%) |
Sep 17, 2018 | 17.46 | 17.51 | 17.34 | 17.51 | 1,513,565 | +0.01(+0.05%) |
Sep 14, 2018 | 17.53 | 17.57 | 17.21 | 17.50 | 1,308,218 | -0.04(-0.20%) |
Sep 13, 2018 | 17.57 | 17.70 | 17.49 | 17.54 | 1,649,775 | +0.02(+0.10%) |
Sep 12, 2018 | 17.44 | 17.56 | 17.26 | 17.52 | 1,647,548 | +0.02(+0.10%) |
Sep 11, 2018 | 17.51 | 17.60 | 17.34 | 17.50 | 1,437,147 | -0.05(-0.30%) |
Sep 10, 2018 | 17.53 | 17.64 | 17.36 | 17.56 | 1,263,591 | +0.03(+0.15%) |
Sep 07, 2018 | 17.37 | 17.62 | 17.21 | 17.53 | 2,600,899 | +0.15(+0.86%) |
Sep 06, 2018 | 17.50 | 17.62 | 17.26 | 17.38 | 1,743,306 | -0.20(-1.15%) |
Sep 05, 2018 | 17.61 | 17.68 | 17.37 | 17.58 | 923,130 | -0.06(-0.35%) |
Sep 04, 2018 | 17.72 | 17.86 | 17.40 | 17.64 | 1,343,959 | -0.15(-0.84%) |
Aug 31, 2018 | 17.79 | 17.79 | 17.79 | 0 | -0.27(-1.51%) | |
Aug 30, 2018 | 18.18 | 18.26 | 18.03 | 18.07 | 904,150 | -0.11(-0.58%) |
Aug 29, 2018 | 18.18 | 18.38 | 18.12 | 18.17 | 1,640,956 | +0.01(+0.05%) |
Aug 28, 2018 | 17.85 | 18.19 | 17.81 | 18.17 | 3,182,917 | +0.39(+2.18%) |
Aug 27, 2018 | 17.72 | 17.83 | 17.65 | 17.78 | 1,770,339 | +0.11(+0.65%) |
Aug 24, 2018 | 17.67 | 17.89 | 17.52 | 17.66 | 1,221,804 | +0.02(+0.10%) |
Aug 23, 2018 | 18.06 | 18.16 | 17.62 | 17.64 | 2,183,314 | -0.48(-2.68%) |
Aug 22, 2018 | 18.07 | 18.24 | 18.00 | 18.13 | 1,565,043 | +0.00(+0.00%) |
Aug 21, 2018 | 18.20 | 18.30 | 18.08 | 18.13 | 1,362,690 | -0.06(-0.34%) |
Aug 20, 2018 | 18.42 | 18.64 | 18.18 | 18.19 | 1,199,420 | -0.14(-0.77%) |
Aug 17, 2018 | 18.51 | 18.54 | 18.32 | 18.33 | 1,144,464 | -0.19(-1.00%) |
Aug 16, 2018 | 18.43 | 18.54 | 18.19 | 18.52 | 2,515,709 | +0.12(+0.67%) |
Aug 15, 2018 | 18.67 | 18.67 | 18.30 | 18.39 | 2,493,591 | -0.28(-1.51%) |
Aug 14, 2018 | 18.63 | 18.75 | 18.42 | 18.68 | 1,802,224 | +0.11(+0.62%) |
Aug 13, 2018 | 18.54 | 18.71 | 18.40 | 18.56 | 2,213,113 | -0.03(-0.14%) |
Aug 10, 2018 | 18.64 | 18.71 | 18.39 | 18.59 | 1,262,289 | -0.11(-0.61%) |
Aug 09, 2018 | 18.78 | 18.90 | 18.59 | 18.70 | 1,521,053 | -0.12(-0.66%) |
Aug 08, 2018 | 18.82 | 18.94 | 18.63 | 18.83 | 1,652,032 | -0.06(-0.33%) |
Aug 07, 2018 | 18.93 | 19.07 | 18.69 | 18.89 | 1,150,547 | -0.05(-0.28%) |
Aug 06, 2018 | 18.80 | 18.96 | 18.63 | 18.94 | 971,489 | +0.23(+1.21%) |
Aug 03, 2018 | 18.95 | 19.03 | 18.52 | 18.71 | 1,960,828 | -0.16(-0.83%) |
Aug 02, 2018 | 18.78 | 18.91 | 18.64 | 18.87 | 849,076 | +0.13(+0.70%) |