Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.21 | 14.43 | 14.17 | 14.33 | 725,727 | +0.19(+1.33%) |
Oct 30, 2018 | 13.81 | 14.15 | 13.81 | 14.14 | 539,240 | +0.31(+2.21%) |
Oct 29, 2018 | 13.62 | 14.03 | 13.61 | 13.83 | 709,214 | +0.25(+1.85%) |
Oct 26, 2018 | 13.34 | 13.81 | 13.28 | 13.58 | 988,767 | +0.04(+0.27%) |
Oct 25, 2018 | 13.46 | 14.18 | 12.67 | 13.54 | 2,499,195 | -0.61(-4.31%) |
Oct 24, 2018 | 14.67 | 14.78 | 14.16 | 14.16 | 1,629,726 | -0.58(-3.96%) |
Oct 23, 2018 | 14.52 | 14.82 | 14.47 | 14.74 | 1,378,203 | +0.00(+0.00%) |
Oct 22, 2018 | 15.81 | 15.94 | 14.65 | 14.74 | 874,642 | -1.05(-6.66%) |
Oct 19, 2018 | 16.06 | 16.25 | 15.79 | 15.79 | 385,665 | -0.29(-1.79%) |
Oct 18, 2018 | 16.44 | 16.53 | 16.07 | 16.08 | 409,925 | -0.42(-2.56%) |
Oct 17, 2018 | 16.43 | 16.57 | 16.17 | 16.50 | 300,319 | +0.03(+0.16%) |
Oct 16, 2018 | 16.43 | 16.56 | 16.17 | 16.47 | 525,492 | +0.08(+0.49%) |
Oct 15, 2018 | 16.11 | 16.55 | 16.11 | 16.39 | 451,783 | +0.22(+1.39%) |
Oct 12, 2018 | 16.54 | 16.60 | 15.75 | 16.17 | 752,069 | -0.19(-1.15%) |
Oct 11, 2018 | 16.73 | 16.86 | 16.35 | 16.36 | 539,741 | -0.40(-2.36%) |
Oct 10, 2018 | 16.89 | 17.08 | 16.74 | 16.75 | 458,792 | -0.09(-0.53%) |
Oct 09, 2018 | 16.81 | 16.99 | 16.79 | 16.84 | 439,510 | -0.01(-0.05%) |
Oct 08, 2018 | 16.64 | 16.96 | 16.56 | 16.85 | 383,052 | +0.18(+1.08%) |
Oct 05, 2018 | 16.85 | 16.89 | 16.54 | 16.67 | 547,991 | -0.13(-0.75%) |
Oct 04, 2018 | 16.79 | 17.09 | 16.69 | 16.80 | 528,935 | -0.05(-0.32%) |
Oct 03, 2018 | 16.58 | 17.01 | 16.45 | 16.85 | 819,812 | +0.34(+2.07%) |
Oct 02, 2018 | 16.71 | 16.85 | 16.39 | 16.51 | 730,608 | -0.29(-1.71%) |
Oct 01, 2018 | 17.06 | 17.14 | 16.74 | 16.80 | 510,680 | -0.18(-1.06%) |
Sep 28, 2018 | 16.80 | 17.07 | 16.80 | 16.98 | 307,730 | +0.09(+0.53%) |
Sep 27, 2018 | 16.75 | 17.07 | 16.75 | 16.89 | 285,048 | +0.00(+0.00%) |
Sep 26, 2018 | 17.34 | 17.34 | 16.80 | 16.89 | 540,712 | -0.45(-2.59%) |
Sep 25, 2018 | 17.38 | 17.42 | 17.22 | 17.34 | 176,597 | +0.04(+0.26%) |
Sep 24, 2018 | 17.47 | 17.56 | 17.16 | 17.29 | 246,982 | -0.22(-1.28%) |
Sep 21, 2018 | 17.69 | 17.74 | 17.34 | 17.51 | 1,160,891 | -0.18(-1.02%) |
Sep 20, 2018 | 17.56 | 17.87 | 17.53 | 17.69 | 335,642 | +0.27(+1.55%) |
Sep 19, 2018 | 17.29 | 17.51 | 17.25 | 17.42 | 340,872 | +0.13(+0.78%) |
Sep 18, 2018 | 17.42 | 17.47 | 17.16 | 17.29 | 338,472 | -0.13(-0.77%) |
Sep 17, 2018 | 17.29 | 17.47 | 17.16 | 17.42 | 401,146 | +0.13(+0.78%) |
Sep 14, 2018 | 16.98 | 17.49 | 16.93 | 17.29 | 398,802 | +0.31(+1.85%) |
Sep 13, 2018 | 17.38 | 17.56 | 16.93 | 16.98 | 423,230 | -0.38(-2.17%) |
Sep 12, 2018 | 17.58 | 17.62 | 17.31 | 17.35 | 410,527 | -0.27(-1.52%) |
Sep 11, 2018 | 17.67 | 17.91 | 17.58 | 17.62 | 368,840 | -0.18(-1.00%) |
Sep 10, 2018 | 17.98 | 18.11 | 17.75 | 17.80 | 319,616 | -0.09(-0.50%) |
Sep 07, 2018 | 17.84 | 17.93 | 17.71 | 17.89 | 280,322 | +0.13(+0.75%) |
Sep 06, 2018 | 17.84 | 17.96 | 17.67 | 17.75 | 315,093 | -0.09(-0.50%) |
Sep 05, 2018 | 18.02 | 18.11 | 17.75 | 17.84 | 252,892 | -0.18(-0.99%) |
Sep 04, 2018 | 17.98 | 18.12 | 17.84 | 18.02 | 398,807 | +0.04(+0.25%) |
Aug 31, 2018 | 17.98 | 17.98 | 17.98 | 0 | +0.09(+0.50%) | |
Aug 30, 2018 | 17.80 | 17.93 | 17.66 | 17.89 | 469,359 | +0.04(+0.25%) |
Aug 29, 2018 | 17.75 | 17.92 | 17.60 | 17.84 | 181,875 | +0.09(+0.50%) |
Aug 28, 2018 | 17.80 | 17.89 | 17.62 | 17.75 | 410,905 | -0.04(-0.25%) |
Aug 27, 2018 | 17.89 | 17.98 | 17.64 | 17.80 | 336,635 | +0.04(+0.25%) |
Aug 24, 2018 | 17.71 | 17.89 | 17.62 | 17.75 | 258,466 | +0.00(+0.00%) |
Aug 23, 2018 | 17.84 | 17.84 | 17.60 | 17.75 | 273,884 | -0.09(-0.50%) |
Aug 22, 2018 | 17.75 | 17.89 | 17.63 | 17.84 | 305,517 | +0.00(+0.00%) |
Aug 21, 2018 | 17.93 | 18.07 | 17.78 | 17.84 | 535,013 | +0.00(+0.00%) |
Aug 20, 2018 | 17.80 | 17.89 | 17.60 | 17.84 | 253,413 | +0.13(+0.76%) |
Aug 17, 2018 | 17.62 | 17.89 | 17.53 | 17.71 | 275,167 | +0.00(+0.00%) |
Aug 16, 2018 | 17.84 | 18.02 | 17.67 | 17.71 | 422,838 | +0.00(+0.00%) |
Aug 15, 2018 | 17.75 | 17.84 | 17.60 | 17.71 | 296,411 | -0.13(-0.75%) |
Aug 14, 2018 | 17.58 | 17.87 | 17.58 | 17.84 | 286,635 | +0.27(+1.52%) |
Aug 13, 2018 | 17.84 | 18.04 | 17.55 | 17.58 | 383,135 | -0.31(-1.75%) |
Aug 10, 2018 | 17.80 | 18.07 | 17.75 | 17.89 | 196,932 | -0.13(-0.74%) |
Aug 09, 2018 | 17.84 | 18.20 | 17.84 | 18.02 | 262,564 | +0.13(+0.75%) |
Aug 08, 2018 | 17.80 | 17.93 | 17.62 | 17.89 | 280,608 | +0.13(+0.75%) |
Aug 07, 2018 | 17.80 | 17.84 | 17.71 | 17.75 | 159,108 | -0.04(-0.25%) |
Aug 06, 2018 | 17.80 | 17.93 | 17.71 | 17.80 | 227,990 | -0.04(-0.25%) |
Aug 03, 2018 | 17.98 | 18.25 | 17.84 | 17.84 | 328,519 | -0.22(-1.23%) |
Aug 02, 2018 | 17.93 | 18.16 | 17.89 | 18.07 | 347,120 | +0.04(+0.25%) |