Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.82 | 16.06 | 15.63 | 15.87 | 667,824 | +0.32(+2.06%) |
Oct 30, 2018 | 15.17 | 15.94 | 15.17 | 15.55 | 762,809 | +0.37(+2.42%) |
Oct 29, 2018 | 15.40 | 15.82 | 14.95 | 15.18 | 526,695 | -0.02(-0.12%) |
Oct 26, 2018 | 15.42 | 15.54 | 15.11 | 15.20 | 697,825 | -0.47(-2.98%) |
Oct 25, 2018 | 15.35 | 15.77 | 15.13 | 15.67 | 1,039,637 | +0.45(+2.95%) |
Oct 24, 2018 | 16.28 | 16.31 | 15.05 | 15.22 | 1,707,673 | -1.05(-6.48%) |
Oct 23, 2018 | 16.79 | 16.92 | 15.96 | 16.27 | 2,012,586 | -0.63(-3.74%) |
Oct 22, 2018 | 16.14 | 17.19 | 15.93 | 16.91 | 3,630,336 | +0.93(+5.79%) |
Oct 19, 2018 | 16.09 | 16.21 | 15.80 | 15.98 | 862,846 | -0.11(-0.68%) |
Oct 18, 2018 | 16.00 | 16.24 | 15.76 | 16.09 | 489,958 | +0.04(+0.23%) |
Oct 17, 2018 | 15.94 | 16.13 | 15.79 | 16.05 | 544,176 | +0.10(+0.63%) |
Oct 16, 2018 | 15.47 | 15.95 | 15.31 | 15.95 | 824,385 | +0.53(+3.45%) |
Oct 15, 2018 | 15.13 | 15.60 | 15.13 | 15.42 | 396,795 | +0.25(+1.63%) |
Oct 12, 2018 | 15.33 | 15.45 | 14.87 | 15.17 | 890,441 | +0.16(+1.04%) |
Oct 11, 2018 | 15.39 | 15.49 | 14.97 | 15.02 | 492,155 | -0.39(-2.56%) |
Oct 10, 2018 | 16.04 | 16.23 | 15.38 | 15.41 | 508,295 | -0.70(-4.33%) |
Oct 09, 2018 | 16.11 | 16.26 | 15.99 | 16.11 | 347,121 | -0.02(-0.11%) |
Oct 08, 2018 | 16.04 | 16.15 | 15.69 | 16.13 | 579,930 | +0.06(+0.34%) |
Oct 05, 2018 | 16.31 | 16.50 | 15.98 | 16.07 | 400,502 | -0.18(-1.13%) |
Oct 04, 2018 | 16.32 | 16.37 | 16.21 | 16.26 | 474,400 | -0.06(-0.39%) |
Oct 03, 2018 | 16.09 | 16.50 | 16.02 | 16.32 | 777,989 | +0.36(+2.24%) |
Oct 02, 2018 | 15.92 | 16.15 | 15.88 | 15.96 | 610,658 | +0.01(+0.06%) |
Oct 01, 2018 | 16.13 | 16.27 | 15.85 | 15.95 | 414,531 | -0.09(-0.57%) |
Sep 28, 2018 | 16.04 | 16.32 | 15.91 | 16.04 | 528,113 | +0.00(+0.00%) |
Sep 27, 2018 | 15.91 | 16.09 | 15.68 | 16.04 | 408,573 | +0.23(+1.45%) |
Sep 26, 2018 | 16.23 | 16.41 | 15.82 | 15.82 | 599,351 | -0.37(-2.27%) |
Sep 25, 2018 | 15.95 | 16.23 | 15.82 | 16.18 | 483,644 | +0.28(+1.73%) |
Sep 24, 2018 | 16.14 | 16.23 | 15.82 | 15.91 | 496,857 | -0.28(-1.70%) |
Sep 21, 2018 | 16.04 | 16.39 | 16.00 | 16.18 | 1,522,170 | +0.28(+1.73%) |
Sep 20, 2018 | 15.59 | 16.03 | 15.59 | 15.91 | 400,915 | +0.37(+2.36%) |
Sep 19, 2018 | 15.49 | 15.77 | 15.38 | 15.54 | 387,637 | +0.09(+0.59%) |
Sep 18, 2018 | 15.49 | 15.63 | 15.40 | 15.45 | 337,140 | -0.05(-0.30%) |
Sep 17, 2018 | 15.63 | 15.63 | 15.31 | 15.49 | 272,075 | -0.09(-0.59%) |
Sep 14, 2018 | 15.68 | 15.75 | 15.49 | 15.59 | 285,434 | -0.09(-0.58%) |
Sep 13, 2018 | 15.63 | 15.72 | 15.54 | 15.68 | 234,637 | +0.14(+0.88%) |
Sep 12, 2018 | 15.40 | 15.72 | 15.40 | 15.54 | 588,984 | +0.09(+0.59%) |
Sep 11, 2018 | 15.17 | 15.45 | 15.04 | 15.45 | 506,905 | +0.28(+1.81%) |
Sep 10, 2018 | 15.22 | 15.22 | 14.99 | 15.17 | 538,827 | +0.05(+0.30%) |
Sep 07, 2018 | 15.13 | 15.38 | 15.08 | 15.13 | 478,705 | +0.00(+0.00%) |
Sep 06, 2018 | 15.49 | 15.54 | 15.01 | 15.13 | 538,332 | -0.46(-2.94%) |
Sep 05, 2018 | 15.36 | 15.82 | 15.17 | 15.59 | 1,253,722 | +0.27(+1.80%) |
Sep 04, 2018 | 15.95 | 16.00 | 15.22 | 15.31 | 675,906 | -0.69(-4.30%) |
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.28(+1.75%) | |
Aug 30, 2018 | 15.72 | 15.77 | 15.52 | 15.72 | 382,372 | +0.00(+0.00%) |
Aug 29, 2018 | 15.77 | 15.82 | 15.40 | 15.72 | 444,542 | +0.05(+0.29%) |
Aug 28, 2018 | 15.63 | 15.77 | 15.45 | 15.68 | 331,391 | +0.00(+0.00%) |
Aug 27, 2018 | 15.54 | 15.86 | 15.54 | 15.68 | 506,459 | +0.09(+0.59%) |
Aug 24, 2018 | 15.59 | 15.68 | 15.40 | 15.59 | 347,494 | +0.05(+0.29%) |
Aug 23, 2018 | 15.68 | 15.72 | 15.40 | 15.54 | 292,529 | -0.14(-0.88%) |
Aug 22, 2018 | 15.49 | 15.77 | 15.40 | 15.68 | 943,099 | +0.14(+0.88%) |
Aug 21, 2018 | 15.54 | 15.68 | 15.45 | 15.54 | 1,302,855 | +0.09(+0.59%) |
Aug 20, 2018 | 15.59 | 15.68 | 15.33 | 15.45 | 489,777 | -0.05(-0.30%) |
Aug 17, 2018 | 15.45 | 15.68 | 15.36 | 15.49 | 737,417 | +0.05(+0.30%) |
Aug 16, 2018 | 15.08 | 15.49 | 14.99 | 15.45 | 647,623 | +0.37(+2.43%) |
Aug 15, 2018 | 14.76 | 15.13 | 14.58 | 15.08 | 842,939 | +0.23(+1.54%) |
Aug 14, 2018 | 14.99 | 15.15 | 14.81 | 14.85 | 563,432 | -0.05(-0.31%) |
Aug 13, 2018 | 15.04 | 15.13 | 14.69 | 14.90 | 776,685 | +0.00(+0.00%) |
Aug 10, 2018 | 15.31 | 15.45 | 14.90 | 14.90 | 1,433,170 | -0.41(-2.69%) |
Aug 09, 2018 | 15.68 | 15.82 | 15.09 | 15.31 | 4,170,348 | -0.37(-2.34%) |
Aug 08, 2018 | 15.17 | 15.77 | 14.90 | 15.68 | 2,712,225 | +0.92(+6.21%) |
Aug 07, 2018 | 14.12 | 15.36 | 14.12 | 14.76 | 1,897,408 | +1.10(+8.05%) |
Aug 06, 2018 | 13.89 | 13.94 | 13.57 | 13.66 | 1,065,264 | -0.18(-1.32%) |
Aug 03, 2018 | 13.80 | 14.03 | 13.66 | 13.84 | 567,269 | +0.09(+0.67%) |
Aug 02, 2018 | 13.66 | 13.78 | 13.39 | 13.75 | 1,114,871 | +0.09(+0.67%) |