Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.72 | 15.77 | 15.39 | 15.63 | 87,855 | +0.14(+0.88%) |
Oct 30, 2018 | 15.10 | 15.62 | 14.89 | 15.49 | 50,597 | +0.36(+2.37%) |
Oct 29, 2018 | 15.44 | 15.73 | 14.99 | 15.13 | 41,371 | -0.05(-0.32%) |
Oct 26, 2018 | 15.20 | 15.41 | 14.86 | 15.18 | 39,869 | -0.12(-0.76%) |
Oct 25, 2018 | 15.33 | 15.38 | 14.89 | 15.30 | 42,598 | +0.10(+0.64%) |
Oct 24, 2018 | 15.79 | 16.07 | 15.19 | 15.20 | 97,663 | -0.58(-3.69%) |
Oct 23, 2018 | 15.51 | 15.95 | 15.09 | 15.78 | 72,599 | +0.04(+0.25%) |
Oct 22, 2018 | 15.58 | 16.02 | 15.24 | 15.74 | 41,420 | +0.23(+1.50%) |
Oct 19, 2018 | 15.85 | 15.94 | 15.27 | 15.51 | 57,073 | -0.34(-2.14%) |
Oct 18, 2018 | 16.59 | 16.59 | 15.81 | 15.85 | 51,164 | -0.77(-4.61%) |
Oct 17, 2018 | 16.32 | 16.65 | 16.17 | 16.62 | 73,107 | +0.26(+1.60%) |
Oct 16, 2018 | 16.38 | 16.54 | 16.21 | 16.36 | 75,804 | +0.12(+0.72%) |
Oct 15, 2018 | 16.40 | 16.80 | 16.02 | 16.24 | 47,310 | -0.18(-1.12%) |
Oct 12, 2018 | 16.73 | 16.92 | 16.23 | 16.42 | 66,551 | -0.06(-0.35%) |
Oct 11, 2018 | 16.94 | 17.16 | 16.46 | 16.48 | 65,695 | -0.54(-3.19%) |
Oct 10, 2018 | 18.10 | 18.15 | 16.92 | 17.03 | 167,340 | -1.14(-6.25%) |
Oct 09, 2018 | 17.94 | 18.32 | 17.82 | 18.16 | 170,320 | +0.14(+0.75%) |
Oct 08, 2018 | 17.71 | 18.12 | 17.67 | 18.03 | 77,945 | +0.24(+1.36%) |
Oct 05, 2018 | 18.48 | 18.50 | 17.75 | 17.78 | 41,105 | -0.70(-3.78%) |
Oct 04, 2018 | 18.49 | 18.64 | 18.24 | 18.48 | 79,524 | -0.09(-0.47%) |
Oct 03, 2018 | 18.51 | 18.82 | 18.37 | 18.57 | 55,410 | +0.11(+0.58%) |
Oct 02, 2018 | 18.46 | 18.79 | 18.34 | 18.46 | 66,263 | -0.04(-0.21%) |
Oct 01, 2018 | 17.56 | 18.61 | 17.56 | 18.50 | 188,455 | +1.05(+6.00%) |
Sep 28, 2018 | 18.33 | 18.45 | 16.87 | 17.45 | 545,864 | -0.97(-5.26%) |
Sep 27, 2018 | 18.47 | 18.76 | 18.42 | 18.42 | 47,682 | -0.05(-0.26%) |
Sep 26, 2018 | 18.91 | 18.91 | 18.28 | 18.47 | 67,901 | -0.48(-2.56%) |
Sep 25, 2018 | 19.05 | 19.10 | 18.91 | 18.96 | 29,717 | -0.10(-0.51%) |
Sep 24, 2018 | 19.20 | 19.54 | 18.96 | 19.05 | 59,490 | -0.24(-1.26%) |
Sep 21, 2018 | 19.64 | 19.73 | 19.15 | 19.30 | 310,935 | -0.34(-1.73%) |
Sep 20, 2018 | 19.54 | 19.83 | 19.54 | 19.64 | 57,952 | +0.24(+1.25%) |
Sep 19, 2018 | 19.20 | 19.68 | 19.20 | 19.39 | 94,454 | +0.15(+0.76%) |
Sep 18, 2018 | 18.86 | 19.30 | 18.76 | 19.25 | 162,092 | +0.39(+2.06%) |
Sep 17, 2018 | 18.71 | 18.93 | 18.71 | 18.86 | 109,391 | +0.19(+1.04%) |
Sep 14, 2018 | 18.76 | 18.88 | 18.67 | 18.67 | 109,936 | -0.15(-0.77%) |
Sep 13, 2018 | 18.91 | 19.20 | 18.71 | 18.81 | 84,237 | -0.05(-0.26%) |
Sep 12, 2018 | 19.30 | 19.34 | 18.81 | 18.86 | 102,852 | -0.39(-2.01%) |
Sep 11, 2018 | 19.34 | 19.54 | 19.20 | 19.25 | 40,835 | -0.19(-1.00%) |
Sep 10, 2018 | 19.68 | 19.73 | 19.30 | 19.44 | 56,171 | -0.19(-0.99%) |
Sep 07, 2018 | 19.64 | 19.83 | 19.39 | 19.64 | 60,846 | +0.00(+0.00%) |
Sep 06, 2018 | 19.88 | 20.07 | 19.59 | 19.64 | 91,274 | -0.29(-1.46%) |
Sep 05, 2018 | 20.17 | 20.22 | 19.93 | 19.93 | 102,023 | -0.15(-0.72%) |
Sep 04, 2018 | 21.04 | 21.04 | 20.00 | 20.07 | 84,156 | -1.16(-5.48%) |
Aug 31, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.19(+0.92%) | |
Aug 30, 2018 | 21.09 | 21.14 | 20.51 | 21.04 | 81,166 | -0.05(-0.23%) |
Aug 29, 2018 | 20.75 | 21.28 | 20.65 | 21.09 | 135,373 | +0.34(+1.64%) |
Aug 28, 2018 | 20.61 | 20.85 | 20.48 | 20.75 | 51,051 | +0.29(+1.42%) |
Aug 27, 2018 | 20.46 | 21.04 | 20.46 | 20.46 | 66,542 | +0.10(+0.48%) |
Aug 24, 2018 | 19.78 | 20.41 | 19.68 | 20.36 | 204,093 | +0.58(+2.94%) |
Aug 23, 2018 | 19.49 | 19.97 | 19.49 | 19.78 | 87,546 | +0.24(+1.24%) |
Aug 22, 2018 | 19.20 | 19.59 | 19.20 | 19.54 | 56,260 | +0.34(+1.77%) |
Aug 21, 2018 | 18.47 | 19.44 | 18.47 | 19.20 | 108,869 | +0.73(+3.94%) |
Aug 20, 2018 | 18.91 | 19.03 | 18.18 | 18.47 | 154,622 | -0.39(-2.06%) |
Aug 17, 2018 | 19.01 | 19.15 | 18.71 | 18.86 | 140,152 | -0.24(-1.27%) |
Aug 16, 2018 | 18.81 | 19.25 | 18.81 | 19.10 | 55,048 | +0.34(+1.81%) |
Aug 15, 2018 | 19.10 | 19.10 | 18.52 | 18.76 | 65,089 | -0.44(-2.27%) |
Aug 14, 2018 | 18.91 | 19.25 | 18.91 | 19.20 | 39,693 | +0.29(+1.54%) |
Aug 13, 2018 | 18.91 | 19.05 | 18.67 | 18.91 | 54,302 | +0.10(+0.52%) |
Aug 10, 2018 | 19.10 | 19.13 | 18.76 | 18.81 | 76,212 | -0.48(-2.46%) |
Aug 09, 2018 | 19.39 | 19.54 | 19.20 | 19.29 | 53,207 | -0.20(-1.05%) |
Aug 08, 2018 | 19.93 | 20.07 | 19.34 | 19.49 | 123,677 | -0.39(-1.95%) |
Aug 07, 2018 | 21.09 | 21.53 | 19.20 | 19.88 | 156,661 | -1.02(-4.87%) |
Aug 06, 2018 | 20.85 | 21.04 | 20.75 | 20.90 | 45,857 | +0.15(+0.70%) |
Aug 03, 2018 | 20.94 | 21.14 | 20.61 | 20.75 | 69,096 | -0.19(-0.93%) |
Aug 02, 2018 | 20.90 | 21.04 | 20.56 | 20.94 | 67,034 | -0.10(-0.46%) |