Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.38 | 15.49 | 15.35 | 15.41 | 51,377 | +0.10(+0.62%) |
Oct 30, 2018 | 15.18 | 15.34 | 15.18 | 15.31 | 58,077 | +0.25(+1.69%) |
Oct 29, 2018 | 15.38 | 15.52 | 14.96 | 15.06 | 56,856 | -0.50(-3.21%) |
Oct 26, 2018 | 15.40 | 15.66 | 15.37 | 15.56 | 70,100 | +0.14(+0.89%) |
Oct 25, 2018 | 15.22 | 15.48 | 15.22 | 15.42 | 67,573 | -0.42(-2.64%) |
Oct 24, 2018 | 15.95 | 16.02 | 15.74 | 15.84 | 49,067 | -0.18(-1.15%) |
Oct 23, 2018 | 16.00 | 16.06 | 15.82 | 16.02 | 69,112 | -0.43(-2.58%) |
Oct 22, 2018 | 16.70 | 16.70 | 16.32 | 16.45 | 22,103 | -0.26(-1.56%) |
Oct 19, 2018 | 16.83 | 16.83 | 16.64 | 16.71 | 32,900 | +0.29(+1.77%) |
Oct 18, 2018 | 16.50 | 16.60 | 16.37 | 16.42 | 68,487 | -0.09(-0.58%) |
Oct 17, 2018 | 16.46 | 16.61 | 16.45 | 16.52 | 25,861 | -0.16(-0.93%) |
Oct 16, 2018 | 16.36 | 16.68 | 16.36 | 16.67 | 75,489 | +0.29(+1.77%) |
Oct 15, 2018 | 16.37 | 16.40 | 16.24 | 16.38 | 51,013 | +0.11(+0.71%) |
Oct 12, 2018 | 16.11 | 16.27 | 16.10 | 16.27 | 43,100 | -0.31(-1.87%) |
Oct 11, 2018 | 16.65 | 16.65 | 16.50 | 16.57 | 101,526 | -0.33(-1.95%) |
Oct 10, 2018 | 16.99 | 16.99 | 16.85 | 16.91 | 67,060 | -0.17(-1.00%) |
Oct 09, 2018 | 17.02 | 17.10 | 16.94 | 17.07 | 31,579 | -0.19(-1.07%) |
Oct 08, 2018 | 17.10 | 17.34 | 17.10 | 17.26 | 69,919 | +0.04(+0.23%) |
Oct 05, 2018 | 17.34 | 17.35 | 17.18 | 17.22 | 49,000 | -0.11(-0.63%) |
Oct 04, 2018 | 17.32 | 17.41 | 17.29 | 17.33 | 17,777 | -0.32(-1.81%) |
Oct 03, 2018 | 17.74 | 17.74 | 17.64 | 17.65 | 35,114 | +0.13(+0.74%) |
Oct 02, 2018 | 17.44 | 17.56 | 17.38 | 17.52 | 19,274 | +0.22(+1.30%) |
Oct 01, 2018 | 17.21 | 17.35 | 17.21 | 17.30 | 67,643 | -0.12(-0.69%) |
Sep 28, 2018 | 17.33 | 17.46 | 17.33 | 17.41 | 24,300 | +0.11(+0.61%) |
Sep 27, 2018 | 17.38 | 17.38 | 17.19 | 17.31 | 24,586 | -0.13(-0.75%) |
Sep 26, 2018 | 17.53 | 17.54 | 17.43 | 17.44 | 25,667 | +0.05(+0.29%) |
Sep 25, 2018 | 17.34 | 17.48 | 17.24 | 17.39 | 21,751 | +0.11(+0.61%) |
Sep 24, 2018 | 17.20 | 17.37 | 17.20 | 17.29 | 18,142 | -0.02(-0.09%) |
Sep 21, 2018 | 17.36 | 17.36 | 17.28 | 17.30 | 56,000 | -0.64(-3.59%) |
Sep 20, 2018 | 17.90 | 17.99 | 17.90 | 17.95 | 152,292 | +0.14(+0.79%) |
Sep 19, 2018 | 17.90 | 17.90 | 17.80 | 17.80 | 88,752 | +0.30(+1.74%) |
Sep 18, 2018 | 17.33 | 17.51 | 17.33 | 17.50 | 96,542 | +0.52(+3.03%) |
Sep 17, 2018 | 16.90 | 17.04 | 16.90 | 16.98 | 47,352 | +0.04(+0.21%) |
Sep 14, 2018 | 16.89 | 17.00 | 16.89 | 16.95 | 28,100 | +0.14(+0.86%) |
Sep 13, 2018 | 16.95 | 17.07 | 16.80 | 16.80 | 121,445 | -0.12(-0.68%) |
Sep 12, 2018 | 16.89 | 16.93 | 16.78 | 16.92 | 124,194 | +0.03(+0.18%) |
Sep 11, 2018 | 16.76 | 16.92 | 16.76 | 16.89 | 340,915 | +0.51(+3.11%) |
Sep 10, 2018 | 16.29 | 16.42 | 16.29 | 16.38 | 193,791 | +0.01(+0.06%) |
Sep 07, 2018 | 16.40 | 16.43 | 16.35 | 16.37 | 585,800 | -0.02(-0.12%) |
Sep 06, 2018 | 16.31 | 16.39 | 16.31 | 16.39 | 419,026 | +0.00(+0.00%) |
Sep 05, 2018 | 16.40 | 16.41 | 16.25 | 16.39 | 896,173 | -0.32(-1.94%) |
Sep 04, 2018 | 16.69 | 16.76 | 16.69 | 16.71 | 57,140 | -0.21(-1.21%) |
Aug 31, 2018 | 16.92 | 16.92 | 16.92 | 0 | +0.02(+0.12%) | |
Aug 30, 2018 | 16.96 | 16.96 | 16.84 | 16.90 | 26,135 | -0.32(-1.86%) |
Aug 29, 2018 | 17.12 | 17.25 | 17.12 | 17.22 | 14,272 | +0.13(+0.76%) |
Aug 28, 2018 | 17.16 | 17.22 | 17.09 | 17.09 | 29,695 | -0.09(-0.55%) |
Aug 27, 2018 | 17.14 | 17.28 | 17.14 | 17.18 | 39,493 | +0.05(+0.32%) |
Aug 24, 2018 | 17.01 | 17.15 | 17.01 | 17.13 | 17,700 | +0.13(+0.76%) |
Aug 23, 2018 | 17.04 | 17.04 | 16.97 | 17.00 | 23,183 | -0.04(-0.23%) |
Aug 22, 2018 | 16.93 | 17.05 | 16.91 | 17.04 | 13,194 | -0.01(-0.06%) |
Aug 21, 2018 | 17.07 | 17.07 | 17.03 | 17.05 | 20,403 | -0.04(-0.23%) |
Aug 20, 2018 | 16.97 | 17.09 | 16.97 | 17.09 | 12,466 | +0.14(+0.83%) |
Aug 17, 2018 | 16.90 | 16.99 | 16.90 | 16.95 | 30,300 | +0.20(+1.22%) |
Aug 16, 2018 | 16.45 | 16.81 | 16.45 | 16.75 | 33,704 | +0.07(+0.39%) |
Aug 15, 2018 | 16.45 | 16.75 | 16.45 | 16.68 | 31,421 | -0.05(-0.33%) |
Aug 14, 2018 | 16.85 | 16.85 | 16.72 | 16.73 | 52,115 | +0.02(+0.09%) |
Aug 13, 2018 | 16.62 | 16.74 | 16.62 | 16.72 | 47,822 | +0.10(+0.60%) |
Aug 10, 2018 | 16.58 | 16.62 | 16.52 | 16.62 | 517,600 | +0.00(+0.00%) |
Aug 09, 2018 | 16.47 | 16.70 | 16.47 | 16.62 | 595,626 | -0.03(-0.18%) |
Aug 08, 2018 | 16.59 | 16.67 | 16.59 | 16.65 | 15,929 | +0.14(+0.85%) |
Aug 07, 2018 | 16.47 | 16.53 | 16.47 | 16.51 | 20,536 | +0.12(+0.76%) |
Aug 06, 2018 | 16.26 | 16.40 | 16.26 | 16.39 | 16,161 | +0.14(+0.83%) |
Aug 03, 2018 | 16.23 | 16.29 | 16.18 | 16.25 | 26,500 | -0.05(-0.31%) |
Aug 02, 2018 | 16.25 | 16.33 | 16.25 | 16.30 | 9,907 | -0.06(-0.40%) |