Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.46 | 15.48 | 14.97 | 15.08 | 272,177 | -0.19(-1.24%) |
Oct 30, 2018 | 14.98 | 15.50 | 14.98 | 15.27 | 167,681 | +0.30(+2.00%) |
Oct 29, 2018 | 15.37 | 15.37 | 14.86 | 14.97 | 248,210 | -0.30(-1.96%) |
Oct 26, 2018 | 15.01 | 15.37 | 14.91 | 15.27 | 161,500 | -0.08(-0.52%) |
Oct 25, 2018 | 15.03 | 15.35 | 15.03 | 15.35 | 107,404 | +0.30(+1.99%) |
Oct 24, 2018 | 15.42 | 15.42 | 15.03 | 15.05 | 237,317 | -0.34(-2.21%) |
Oct 23, 2018 | 15.20 | 15.47 | 15.17 | 15.39 | 136,426 | -0.16(-1.03%) |
Oct 22, 2018 | 15.63 | 15.67 | 15.49 | 15.55 | 166,321 | +0.00(+0.00%) |
Oct 19, 2018 | 15.59 | 15.74 | 15.38 | 15.55 | 121,100 | -0.09(-0.58%) |
Oct 18, 2018 | 15.89 | 15.98 | 15.63 | 15.64 | 87,081 | -0.30(-1.88%) |
Oct 17, 2018 | 15.75 | 15.97 | 15.75 | 15.94 | 80,900 | +0.04(+0.25%) |
Oct 16, 2018 | 15.50 | 15.95 | 15.38 | 15.90 | 213,081 | +0.68(+4.47%) |
Oct 15, 2018 | 15.32 | 15.46 | 15.13 | 15.22 | 143,112 | -0.15(-0.98%) |
Oct 12, 2018 | 15.77 | 15.77 | 15.11 | 15.37 | 230,000 | -0.21(-1.35%) |
Oct 11, 2018 | 15.95 | 15.98 | 14.01 | 15.58 | 703,767 | -0.49(-3.05%) |
Oct 10, 2018 | 16.27 | 16.45 | 16.02 | 16.07 | 116,824 | -0.20(-1.23%) |
Oct 09, 2018 | 16.31 | 16.45 | 16.25 | 16.27 | 73,030 | -0.15(-0.91%) |
Oct 08, 2018 | 16.33 | 16.49 | 16.29 | 16.42 | 55,389 | +0.09(+0.55%) |
Oct 05, 2018 | 16.55 | 16.55 | 16.28 | 16.33 | 73,300 | -0.15(-0.91%) |
Oct 04, 2018 | 16.36 | 16.52 | 16.27 | 16.48 | 110,925 | +0.12(+0.73%) |
Oct 03, 2018 | 16.20 | 16.37 | 16.15 | 16.36 | 165,757 | +0.19(+1.18%) |
Oct 02, 2018 | 16.38 | 16.41 | 16.17 | 16.17 | 189,704 | -0.24(-1.46%) |
Oct 01, 2018 | 16.73 | 16.75 | 16.26 | 16.41 | 120,272 | -0.29(-1.74%) |
Sep 28, 2018 | 16.50 | 16.75 | 16.50 | 16.70 | 70,700 | +0.06(+0.36%) |
Sep 27, 2018 | 16.73 | 16.79 | 16.61 | 16.64 | 58,003 | -0.09(-0.54%) |
Sep 26, 2018 | 16.85 | 16.86 | 16.69 | 16.73 | 98,120 | -0.07(-0.42%) |
Sep 25, 2018 | 16.80 | 16.86 | 16.69 | 16.80 | 78,566 | +0.00(+0.00%) |
Sep 24, 2018 | 16.77 | 16.88 | 16.71 | 16.80 | 61,712 | +0.00(+0.00%) |
Sep 21, 2018 | 16.87 | 16.88 | 16.66 | 16.80 | 296,400 | -0.07(-0.41%) |
Sep 20, 2018 | 16.88 | 16.90 | 16.73 | 16.87 | 90,730 | +0.10(+0.60%) |
Sep 19, 2018 | 16.67 | 16.92 | 16.66 | 16.77 | 65,777 | +0.09(+0.54%) |
Sep 18, 2018 | 16.71 | 16.98 | 16.67 | 16.68 | 125,706 | -0.03(-0.18%) |
Sep 17, 2018 | 16.79 | 16.94 | 16.69 | 16.71 | 60,388 | -0.13(-0.77%) |
Sep 14, 2018 | 16.80 | 16.99 | 16.78 | 16.84 | 129,500 | +0.06(+0.36%) |
Sep 13, 2018 | 16.87 | 16.88 | 16.71 | 16.78 | 68,786 | -0.06(-0.36%) |
Sep 12, 2018 | 16.87 | 16.87 | 16.63 | 16.84 | 89,086 | -0.06(-0.36%) |
Sep 11, 2018 | 16.90 | 16.96 | 16.85 | 16.90 | 95,909 | -0.02(-0.12%) |
Sep 10, 2018 | 16.94 | 17.00 | 16.88 | 16.92 | 93,773 | -0.01(-0.06%) |
Sep 07, 2018 | 16.90 | 16.96 | 16.82 | 16.93 | 109,900 | +0.03(+0.18%) |
Sep 06, 2018 | 16.92 | 17.00 | 16.88 | 16.90 | 113,906 | -0.03(-0.18%) |
Sep 05, 2018 | 16.95 | 16.97 | 16.84 | 16.93 | 154,521 | -0.01(-0.06%) |
Sep 04, 2018 | 16.94 | 16.99 | 16.81 | 16.94 | 88,332 | +0.01(+0.06%) |
Aug 31, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.04(+0.24%) | |
Aug 30, 2018 | 16.85 | 16.97 | 16.77 | 16.89 | 139,899 | +0.02(+0.12%) |
Aug 29, 2018 | 16.82 | 16.93 | 16.82 | 16.87 | 105,932 | +0.06(+0.36%) |
Aug 28, 2018 | 16.88 | 16.94 | 16.81 | 16.81 | 40,357 | -0.04(-0.24%) |
Aug 27, 2018 | 16.94 | 16.99 | 16.72 | 16.85 | 117,821 | -0.03(-0.18%) |
Aug 24, 2018 | 16.92 | 16.95 | 16.85 | 16.88 | 71,200 | +0.00(+0.00%) |
Aug 23, 2018 | 16.86 | 16.94 | 16.82 | 16.88 | 77,262 | +0.04(+0.27%) |
Aug 22, 2018 | 16.85 | 16.97 | 16.80 | 16.84 | 62,370 | -0.02(-0.09%) |
Aug 21, 2018 | 16.83 | 17.00 | 16.83 | 16.85 | 112,911 | -0.01(-0.06%) |
Aug 20, 2018 | 16.90 | 16.94 | 16.85 | 16.86 | 59,845 | -0.05(-0.30%) |
Aug 17, 2018 | 16.82 | 16.97 | 16.82 | 16.91 | 58,500 | +0.03(+0.18%) |
Aug 16, 2018 | 16.95 | 16.99 | 16.85 | 16.88 | 149,531 | -0.01(-0.06%) |
Aug 15, 2018 | 16.88 | 16.99 | 16.82 | 16.89 | 204,121 | -0.01(-0.06%) |
Aug 14, 2018 | 16.91 | 17.00 | 16.88 | 16.90 | 178,785 | +0.02(+0.12%) |
Aug 13, 2018 | 16.87 | 16.97 | 16.68 | 16.88 | 118,114 | +0.03(+0.18%) |
Aug 10, 2018 | 16.72 | 16.91 | 16.72 | 16.85 | 93,700 | +0.01(+0.06%) |
Aug 09, 2018 | 16.89 | 16.92 | 16.75 | 16.84 | 81,236 | -0.05(-0.30%) |
Aug 08, 2018 | 16.89 | 16.93 | 16.66 | 16.89 | 118,144 | +0.05(+0.30%) |
Aug 07, 2018 | 16.82 | 16.93 | 16.75 | 16.84 | 80,919 | +0.00(+0.00%) |
Aug 06, 2018 | 16.64 | 16.92 | 16.64 | 16.84 | 61,816 | +0.20(+1.20%) |
Aug 03, 2018 | 16.94 | 16.95 | 16.54 | 16.64 | 60,300 | -0.26(-1.54%) |
Aug 02, 2018 | 16.84 | 17.00 | 16.76 | 16.90 | 114,657 | +0.02(+0.12%) |