Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.82 | 14.99 | 14.18 | 14.61 | 47,678 | -0.03(-0.20%) |
Oct 30, 2018 | 14.18 | 14.94 | 14.18 | 14.64 | 52,386 | +0.45(+3.17%) |
Oct 29, 2018 | 14.56 | 14.92 | 14.01 | 14.19 | 111,508 | -0.21(-1.46%) |
Oct 26, 2018 | 14.38 | 14.63 | 13.75 | 14.40 | 94,400 | -0.17(-1.17%) |
Oct 25, 2018 | 14.92 | 15.16 | 14.03 | 14.57 | 101,685 | -0.29(-1.95%) |
Oct 24, 2018 | 15.95 | 16.21 | 14.83 | 14.86 | 97,658 | -1.10(-6.89%) |
Oct 23, 2018 | 16.37 | 16.44 | 15.82 | 15.96 | 72,022 | -0.68(-4.09%) |
Oct 22, 2018 | 15.86 | 16.77 | 15.72 | 16.64 | 90,891 | +0.84(+5.32%) |
Oct 19, 2018 | 16.29 | 16.29 | 15.67 | 15.80 | 125,600 | -0.48(-2.95%) |
Oct 18, 2018 | 16.67 | 17.20 | 16.11 | 16.28 | 101,612 | -0.35(-2.10%) |
Oct 17, 2018 | 16.08 | 16.67 | 15.86 | 16.63 | 203,627 | +0.56(+3.48%) |
Oct 16, 2018 | 15.97 | 16.08 | 15.40 | 16.07 | 68,077 | +0.19(+1.20%) |
Oct 15, 2018 | 15.79 | 16.03 | 15.21 | 15.88 | 85,666 | +0.08(+0.51%) |
Oct 12, 2018 | 15.74 | 15.95 | 15.33 | 15.80 | 92,400 | +0.28(+1.80%) |
Oct 11, 2018 | 15.19 | 15.94 | 15.01 | 15.52 | 119,686 | +0.32(+2.11%) |
Oct 10, 2018 | 15.31 | 15.37 | 14.91 | 15.20 | 128,076 | -0.12(-0.78%) |
Oct 09, 2018 | 15.41 | 15.93 | 15.03 | 15.32 | 79,096 | -0.10(-0.65%) |
Oct 08, 2018 | 15.50 | 15.65 | 14.99 | 15.42 | 77,574 | -0.08(-0.52%) |
Oct 05, 2018 | 15.26 | 15.89 | 15.05 | 15.50 | 137,900 | +0.23(+1.51%) |
Oct 04, 2018 | 15.33 | 15.64 | 14.81 | 15.27 | 99,539 | -0.04(-0.26%) |
Oct 03, 2018 | 15.01 | 15.77 | 14.95 | 15.31 | 60,206 | +0.36(+2.41%) |
Oct 02, 2018 | 15.62 | 15.64 | 14.69 | 14.95 | 126,803 | -0.68(-4.35%) |
Oct 01, 2018 | 15.45 | 15.77 | 15.23 | 15.63 | 64,444 | +0.23(+1.49%) |
Sep 28, 2018 | 15.80 | 16.25 | 15.20 | 15.40 | 75,700 | -0.40(-2.53%) |
Sep 27, 2018 | 15.70 | 16.20 | 15.60 | 15.80 | 96,600 | +0.10(+0.64%) |
Sep 26, 2018 | 16.00 | 16.15 | 15.55 | 15.70 | 110,617 | -0.30(-1.88%) |
Sep 25, 2018 | 15.90 | 16.50 | 15.80 | 16.00 | 104,304 | +0.05(+0.31%) |
Sep 24, 2018 | 15.80 | 16.05 | 15.40 | 15.95 | 146,498 | +0.15(+0.95%) |
Sep 21, 2018 | 16.40 | 16.70 | 15.50 | 15.80 | 284,400 | -0.65(-3.95%) |
Sep 20, 2018 | 16.35 | 16.70 | 15.85 | 16.45 | 61,125 | +0.10(+0.61%) |
Sep 19, 2018 | 16.40 | 16.55 | 16.10 | 16.35 | 127,298 | +0.00(+0.00%) |
Sep 18, 2018 | 15.80 | 16.40 | 15.62 | 16.35 | 112,133 | +0.60(+3.81%) |
Sep 17, 2018 | 15.70 | 15.85 | 15.40 | 15.75 | 88,843 | +0.05(+0.32%) |
Sep 14, 2018 | 15.55 | 16.30 | 15.50 | 15.70 | 79,500 | +0.00(+0.00%) |
Sep 13, 2018 | 16.10 | 16.25 | 15.60 | 15.70 | 92,976 | -0.35(-2.18%) |
Sep 12, 2018 | 16.10 | 16.30 | 15.70 | 16.05 | 74,406 | -0.10(-0.62%) |
Sep 11, 2018 | 16.80 | 16.90 | 16.05 | 16.15 | 105,030 | -0.65(-3.87%) |
Sep 10, 2018 | 16.75 | 17.00 | 16.55 | 16.80 | 114,516 | +0.15(+0.90%) |
Sep 07, 2018 | 16.45 | 16.80 | 16.25 | 16.65 | 164,800 | +0.20(+1.22%) |
Sep 06, 2018 | 16.80 | 17.20 | 16.25 | 16.45 | 100,476 | -0.40(-2.37%) |
Sep 05, 2018 | 16.40 | 17.38 | 16.35 | 16.85 | 84,463 | +0.40(+2.43%) |
Sep 04, 2018 | 17.50 | 17.50 | 16.25 | 16.45 | 149,677 | -1.05(-6.00%) |
Aug 31, 2018 | 17.50 | 17.50 | 17.50 | 0 | -0.10(-0.57%) | |
Aug 30, 2018 | 17.40 | 17.80 | 17.33 | 17.60 | 39,676 | +0.20(+1.15%) |
Aug 29, 2018 | 17.10 | 17.50 | 16.95 | 17.40 | 65,219 | +0.35(+2.05%) |
Aug 28, 2018 | 16.45 | 17.10 | 16.20 | 17.05 | 102,621 | +0.70(+4.28%) |
Aug 27, 2018 | 16.95 | 17.05 | 16.15 | 16.35 | 98,453 | -0.60(-3.54%) |
Aug 24, 2018 | 16.90 | 17.02 | 16.55 | 16.95 | 88,700 | +0.05(+0.30%) |
Aug 23, 2018 | 16.55 | 17.00 | 16.45 | 16.90 | 124,511 | +0.30(+1.81%) |
Aug 22, 2018 | 16.20 | 16.75 | 16.05 | 16.60 | 99,009 | +0.55(+3.43%) |
Aug 21, 2018 | 16.40 | 16.55 | 16.00 | 16.05 | 99,905 | -0.30(-1.83%) |
Aug 20, 2018 | 16.35 | 16.45 | 15.95 | 16.35 | 58,802 | +0.10(+0.62%) |
Aug 17, 2018 | 16.75 | 16.75 | 16.20 | 16.25 | 131,800 | -0.30(-1.81%) |
Aug 16, 2018 | 16.15 | 17.00 | 16.15 | 16.55 | 146,190 | +0.50(+3.12%) |
Aug 15, 2018 | 17.10 | 17.25 | 15.85 | 16.05 | 186,527 | -1.10(-6.41%) |
Aug 14, 2018 | 16.75 | 17.32 | 16.75 | 17.15 | 87,709 | +0.35(+2.08%) |
Aug 13, 2018 | 17.60 | 17.70 | 16.70 | 16.80 | 116,638 | -0.85(-4.82%) |
Aug 10, 2018 | 17.45 | 17.95 | 17.30 | 17.65 | 76,600 | +0.10(+0.57%) |
Aug 09, 2018 | 17.85 | 18.20 | 17.50 | 17.55 | 88,960 | -0.35(-1.96%) |
Aug 08, 2018 | 18.75 | 18.85 | 17.70 | 17.90 | 120,793 | -0.95(-5.04%) |
Aug 07, 2018 | 19.35 | 21.65 | 18.70 | 18.85 | 401,159 | +0.70(+3.86%) |
Aug 06, 2018 | 17.80 | 18.30 | 17.70 | 18.15 | 82,603 | +0.30(+1.68%) |
Aug 03, 2018 | 18.45 | 18.45 | 17.60 | 17.85 | 75,800 | -0.60(-3.25%) |
Aug 02, 2018 | 17.50 | 18.75 | 17.50 | 18.45 | 101,264 | +0.85(+4.83%) |