Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.10 | 15.29 | 14.82 | 14.92 | 137,546 | -0.03(-0.20%) |
Oct 30, 2018 | 15.04 | 15.30 | 14.58 | 14.95 | 250,303 | -0.14(-0.93%) |
Oct 29, 2018 | 15.31 | 15.71 | 14.93 | 15.09 | 188,557 | +0.08(+0.53%) |
Oct 26, 2018 | 14.89 | 15.28 | 14.55 | 15.01 | 146,100 | -0.12(-0.79%) |
Oct 25, 2018 | 14.26 | 15.37 | 14.22 | 15.13 | 170,024 | +0.88(+6.18%) |
Oct 24, 2018 | 15.02 | 15.26 | 14.22 | 14.25 | 152,967 | -0.74(-4.94%) |
Oct 23, 2018 | 14.56 | 15.21 | 14.53 | 14.99 | 475,037 | +0.19(+1.28%) |
Oct 22, 2018 | 15.00 | 15.00 | 14.25 | 14.80 | 104,300 | -0.04(-0.27%) |
Oct 19, 2018 | 15.21 | 15.32 | 14.80 | 14.84 | 377,000 | -0.39(-2.56%) |
Oct 18, 2018 | 15.30 | 15.36 | 14.94 | 15.23 | 140,771 | -0.07(-0.46%) |
Oct 17, 2018 | 15.53 | 15.72 | 15.23 | 15.30 | 205,713 | -0.26(-1.67%) |
Oct 16, 2018 | 15.06 | 15.67 | 14.92 | 15.56 | 99,779 | +0.64(+4.29%) |
Oct 15, 2018 | 14.35 | 15.22 | 14.30 | 14.92 | 131,272 | +0.53(+3.68%) |
Oct 12, 2018 | 14.12 | 14.77 | 13.75 | 14.39 | 168,500 | +0.45(+3.23%) |
Oct 11, 2018 | 13.94 | 14.22 | 13.85 | 13.94 | 116,036 | -0.06(-0.43%) |
Oct 10, 2018 | 14.37 | 14.60 | 13.84 | 14.00 | 150,103 | -0.40(-2.78%) |
Oct 09, 2018 | 15.39 | 15.84 | 14.19 | 14.40 | 242,548 | -1.04(-6.74%) |
Oct 08, 2018 | 14.42 | 15.51 | 14.05 | 15.44 | 264,476 | +1.02(+7.07%) |
Oct 05, 2018 | 14.28 | 14.48 | 14.10 | 14.42 | 96,800 | +0.12(+0.84%) |
Oct 04, 2018 | 15.06 | 15.21 | 14.29 | 14.30 | 88,491 | -0.84(-5.55%) |
Oct 03, 2018 | 14.79 | 15.33 | 14.09 | 15.14 | 215,284 | +0.38(+2.57%) |
Oct 02, 2018 | 14.42 | 14.88 | 14.10 | 14.76 | 139,724 | +0.32(+2.22%) |
Oct 01, 2018 | 14.89 | 15.27 | 14.44 | 14.44 | 99,970 | -0.40(-2.70%) |
Sep 28, 2018 | 15.20 | 15.22 | 14.53 | 14.84 | 157,500 | -0.30(-1.98%) |
Sep 27, 2018 | 14.52 | 15.35 | 14.48 | 15.14 | 281,245 | +0.62(+4.27%) |
Sep 26, 2018 | 13.82 | 14.93 | 13.80 | 14.52 | 129,871 | +0.71(+5.14%) |
Sep 25, 2018 | 13.83 | 13.95 | 13.70 | 13.81 | 72,949 | -0.03(-0.22%) |
Sep 24, 2018 | 13.50 | 14.05 | 13.50 | 13.84 | 106,893 | +0.32(+2.37%) |
Sep 21, 2018 | 13.74 | 13.96 | 13.50 | 13.52 | 273,800 | -0.23(-1.67%) |
Sep 20, 2018 | 13.81 | 13.92 | 13.65 | 13.75 | 82,608 | +0.00(+0.00%) |
Sep 19, 2018 | 13.46 | 13.78 | 13.46 | 13.75 | 77,843 | +0.33(+2.46%) |
Sep 18, 2018 | 12.87 | 13.43 | 12.87 | 13.42 | 101,312 | +0.51(+3.95%) |
Sep 17, 2018 | 12.80 | 12.96 | 12.33 | 12.91 | 229,234 | +0.09(+0.70%) |
Sep 14, 2018 | 13.34 | 13.40 | 12.59 | 12.82 | 145,300 | -0.46(-3.46%) |
Sep 13, 2018 | 14.08 | 14.09 | 13.23 | 13.28 | 138,502 | -0.79(-5.61%) |
Sep 12, 2018 | 14.15 | 14.40 | 14.05 | 14.07 | 61,842 | -0.03(-0.21%) |
Sep 11, 2018 | 14.33 | 14.46 | 13.55 | 14.10 | 103,496 | -0.26(-1.81%) |
Sep 10, 2018 | 14.32 | 14.63 | 14.28 | 14.36 | 129,004 | +0.04(+0.28%) |
Sep 07, 2018 | 14.20 | 14.38 | 13.73 | 14.32 | 91,300 | +0.12(+0.85%) |
Sep 06, 2018 | 14.98 | 15.04 | 14.11 | 14.20 | 107,263 | -0.77(-5.14%) |
Sep 05, 2018 | 15.69 | 16.00 | 14.93 | 14.97 | 100,900 | -0.73(-4.65%) |
Sep 04, 2018 | 15.73 | 15.81 | 15.36 | 15.70 | 84,254 | -0.07(-0.44%) |
Aug 31, 2018 | 15.77 | 15.77 | 15.77 | 0 | -0.10(-0.63%) | |
Aug 30, 2018 | 15.82 | 16.10 | 15.54 | 15.87 | 65,020 | +0.13(+0.83%) |
Aug 29, 2018 | 15.43 | 15.81 | 15.30 | 15.74 | 99,597 | +0.30(+1.94%) |
Aug 28, 2018 | 15.56 | 15.75 | 15.40 | 15.44 | 68,771 | -0.11(-0.71%) |
Aug 27, 2018 | 15.71 | 15.90 | 15.50 | 15.55 | 42,257 | -0.11(-0.70%) |
Aug 24, 2018 | 15.44 | 15.77 | 15.33 | 15.66 | 109,100 | +0.19(+1.23%) |
Aug 23, 2018 | 15.78 | 15.84 | 15.40 | 15.47 | 94,672 | -0.27(-1.72%) |
Aug 22, 2018 | 15.79 | 16.12 | 15.68 | 15.74 | 69,437 | -0.07(-0.44%) |
Aug 21, 2018 | 15.62 | 15.96 | 15.42 | 15.81 | 49,930 | +0.23(+1.48%) |
Aug 20, 2018 | 15.93 | 16.08 | 15.47 | 15.58 | 93,696 | -0.35(-2.20%) |
Aug 17, 2018 | 16.10 | 16.29 | 15.73 | 15.93 | 90,500 | -0.21(-1.30%) |
Aug 16, 2018 | 16.38 | 16.54 | 15.94 | 16.14 | 76,718 | -0.20(-1.22%) |
Aug 15, 2018 | 16.70 | 17.00 | 15.27 | 16.34 | 116,419 | -0.41(-2.45%) |
Aug 14, 2018 | 16.38 | 16.81 | 16.26 | 16.75 | 151,226 | +0.36(+2.20%) |
Aug 13, 2018 | 16.38 | 16.61 | 16.22 | 16.39 | 136,936 | -0.02(-0.12%) |
Aug 10, 2018 | 16.53 | 16.86 | 16.40 | 16.41 | 55,000 | -0.19(-1.14%) |
Aug 09, 2018 | 16.59 | 16.83 | 16.46 | 16.60 | 67,388 | -0.02(-0.12%) |
Aug 08, 2018 | 16.77 | 16.79 | 16.49 | 16.62 | 59,088 | -0.10(-0.60%) |
Aug 07, 2018 | 16.93 | 17.05 | 16.65 | 16.72 | 79,748 | -0.21(-1.24%) |
Aug 06, 2018 | 16.56 | 17.16 | 16.36 | 16.93 | 103,036 | +0.43(+2.61%) |
Aug 03, 2018 | 17.55 | 17.86 | 16.48 | 16.50 | 156,700 | -1.02(-5.82%) |
Aug 02, 2018 | 16.18 | 17.63 | 16.02 | 17.52 | 166,559 | +1.41(+8.75%) |