Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.51 | 14.98 | 14.38 | 14.72 | 687,785 | +0.40(+2.79%) |
Oct 30, 2018 | 13.54 | 14.38 | 13.54 | 14.32 | 272,302 | +0.75(+5.53%) |
Oct 29, 2018 | 13.82 | 14.05 | 13.23 | 13.57 | 632,639 | -0.12(-0.88%) |
Oct 26, 2018 | 13.26 | 13.92 | 13.07 | 13.69 | 307,100 | +0.25(+1.86%) |
Oct 25, 2018 | 13.44 | 13.56 | 13.25 | 13.44 | 331,371 | +0.12(+0.90%) |
Oct 24, 2018 | 13.48 | 13.97 | 13.28 | 13.32 | 316,793 | -0.29(-2.13%) |
Oct 23, 2018 | 13.38 | 13.83 | 13.04 | 13.61 | 310,446 | -0.04(-0.29%) |
Oct 22, 2018 | 13.79 | 14.06 | 13.43 | 13.65 | 264,268 | -0.05(-0.36%) |
Oct 19, 2018 | 13.95 | 14.09 | 13.33 | 13.70 | 336,800 | -0.27(-1.93%) |
Oct 18, 2018 | 14.33 | 14.39 | 13.88 | 13.97 | 216,559 | -0.45(-3.12%) |
Oct 17, 2018 | 14.25 | 14.54 | 13.96 | 14.42 | 223,746 | +0.05(+0.35%) |
Oct 16, 2018 | 13.82 | 14.47 | 13.74 | 14.37 | 285,779 | +0.62(+4.51%) |
Oct 15, 2018 | 13.68 | 14.19 | 13.60 | 13.75 | 460,056 | -0.46(-3.24%) |
Oct 12, 2018 | 14.29 | 14.37 | 14.04 | 14.21 | 427,000 | +0.17(+1.21%) |
Oct 11, 2018 | 13.84 | 14.21 | 13.69 | 14.04 | 378,796 | +0.11(+0.79%) |
Oct 10, 2018 | 14.52 | 14.64 | 13.81 | 13.93 | 342,465 | -0.63(-4.33%) |
Oct 09, 2018 | 14.80 | 14.85 | 14.41 | 14.56 | 321,473 | -0.25(-1.69%) |
Oct 08, 2018 | 14.59 | 14.96 | 14.45 | 14.81 | 276,621 | +0.15(+1.02%) |
Oct 05, 2018 | 15.11 | 15.24 | 14.50 | 14.66 | 395,700 | -0.41(-2.72%) |
Oct 04, 2018 | 15.25 | 15.36 | 14.77 | 15.07 | 642,814 | -0.22(-1.44%) |
Oct 03, 2018 | 14.79 | 15.45 | 14.64 | 15.29 | 608,356 | +0.60(+4.08%) |
Oct 02, 2018 | 15.21 | 15.46 | 14.66 | 14.69 | 282,037 | -0.56(-3.67%) |
Oct 01, 2018 | 16.12 | 16.20 | 15.08 | 15.25 | 460,918 | -0.80(-4.98%) |
Sep 28, 2018 | 15.66 | 16.15 | 15.54 | 16.05 | 566,800 | +0.37(+2.36%) |
Sep 27, 2018 | 16.26 | 16.41 | 15.25 | 15.68 | 831,144 | -0.58(-3.57%) |
Sep 26, 2018 | 15.95 | 16.36 | 15.66 | 16.26 | 624,491 | +0.29(+1.82%) |
Sep 25, 2018 | 16.54 | 16.70 | 15.63 | 15.97 | 637,493 | -0.55(-3.33%) |
Sep 24, 2018 | 17.11 | 17.16 | 16.34 | 16.52 | 520,738 | -0.67(-3.90%) |
Sep 21, 2018 | 17.78 | 17.88 | 17.11 | 17.19 | 3,597,200 | -0.49(-2.77%) |
Sep 20, 2018 | 18.13 | 18.32 | 17.67 | 17.68 | 849,366 | -0.40(-2.21%) |
Sep 19, 2018 | 18.38 | 18.54 | 17.98 | 18.08 | 440,353 | -0.30(-1.63%) |
Sep 18, 2018 | 18.45 | 18.84 | 18.28 | 18.38 | 490,234 | -0.11(-0.59%) |
Sep 17, 2018 | 18.59 | 18.89 | 18.39 | 18.49 | 435,436 | -0.07(-0.38%) |
Sep 14, 2018 | 18.45 | 18.62 | 18.31 | 18.56 | 454,100 | +0.20(+1.09%) |
Sep 13, 2018 | 18.41 | 18.54 | 18.03 | 18.36 | 568,602 | +0.02(+0.11%) |
Sep 12, 2018 | 18.55 | 18.75 | 18.24 | 18.34 | 286,284 | -0.23(-1.24%) |
Sep 11, 2018 | 18.13 | 18.74 | 17.87 | 18.57 | 452,820 | +0.42(+2.31%) |
Sep 10, 2018 | 18.50 | 18.67 | 18.12 | 18.15 | 256,308 | -0.35(-1.89%) |
Sep 07, 2018 | 18.61 | 18.81 | 18.42 | 18.50 | 233,000 | -0.14(-0.75%) |
Sep 06, 2018 | 18.13 | 19.07 | 17.81 | 18.64 | 948,535 | +0.53(+2.93%) |
Sep 05, 2018 | 17.88 | 18.21 | 17.56 | 18.11 | 648,957 | +0.32(+1.80%) |
Sep 04, 2018 | 17.76 | 18.10 | 17.62 | 17.79 | 349,045 | +0.03(+0.17%) |
Aug 31, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.43(-2.36%) | |
Aug 30, 2018 | 18.40 | 18.44 | 17.83 | 18.19 | 378,587 | -0.20(-1.09%) |
Aug 29, 2018 | 18.33 | 18.46 | 18.26 | 18.39 | 192,994 | +0.13(+0.71%) |
Aug 28, 2018 | 18.12 | 18.27 | 17.85 | 18.26 | 276,832 | +0.20(+1.11%) |
Aug 27, 2018 | 17.95 | 18.13 | 17.92 | 18.06 | 468,315 | +0.14(+0.78%) |
Aug 24, 2018 | 17.90 | 17.92 | 17.74 | 17.92 | 431,000 | +0.08(+0.45%) |
Aug 23, 2018 | 17.85 | 17.93 | 17.66 | 17.84 | 510,389 | +0.14(+0.79%) |
Aug 22, 2018 | 18.00 | 18.05 | 17.69 | 17.70 | 770,265 | -0.19(-1.06%) |
Aug 21, 2018 | 17.81 | 18.00 | 17.73 | 17.89 | 623,635 | +0.25(+1.42%) |
Aug 20, 2018 | 18.10 | 18.15 | 17.51 | 17.64 | 1,072,171 | +0.19(+1.09%) |
Aug 17, 2018 | 17.56 | 17.79 | 16.60 | 17.45 | 441,300 | -0.12(-0.68%) |
Aug 16, 2018 | 17.67 | 17.98 | 17.43 | 17.57 | 1,090,831 | +0.39(+2.27%) |
Aug 15, 2018 | 16.44 | 17.41 | 16.29 | 17.18 | 1,207,007 | +0.81(+4.95%) |
Aug 14, 2018 | 17.63 | 17.73 | 16.36 | 16.37 | 772,675 | -1.28(-7.25%) |
Aug 13, 2018 | 18.73 | 19.09 | 17.43 | 17.65 | 848,180 | -1.18(-6.27%) |
Aug 10, 2018 | 19.61 | 20.00 | 18.56 | 18.83 | 751,300 | -1.07(-5.38%) |
Aug 09, 2018 | 22.00 | 22.00 | 19.82 | 19.90 | 1,361,837 | -2.30(-10.36%) |
Aug 08, 2018 | 21.99 | 22.47 | 21.96 | 22.20 | 243,589 | +0.18(+0.82%) |
Aug 07, 2018 | 22.14 | 22.41 | 21.95 | 22.02 | 166,956 | -0.13(-0.59%) |
Aug 06, 2018 | 22.00 | 22.39 | 21.84 | 22.15 | 314,991 | +0.12(+0.54%) |
Aug 03, 2018 | 21.67 | 22.20 | 21.55 | 22.03 | 307,300 | +0.36(+1.66%) |
Aug 02, 2018 | 21.89 | 21.89 | 21.10 | 21.67 | 1,015,938 | -0.32(-1.46%) |