Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.45 | 14.53 | 14.27 | 14.46 | 376,379 | +0.16(+1.14%) |
Oct 30, 2018 | 14.44 | 14.62 | 14.20 | 14.30 | 317,904 | -0.14(-0.99%) |
Oct 29, 2018 | 14.69 | 14.95 | 14.31 | 14.44 | 413,947 | -0.02(-0.14%) |
Oct 26, 2018 | 14.28 | 14.60 | 13.97 | 14.46 | 729,001 | +0.07(+0.45%) |
Oct 25, 2018 | 13.68 | 14.60 | 13.68 | 14.40 | 938,950 | +0.72(+5.26%) |
Oct 24, 2018 | 14.52 | 14.84 | 13.47 | 13.68 | 1,568,456 | +0.01(+0.06%) |
Oct 23, 2018 | 13.59 | 13.82 | 13.30 | 13.67 | 545,591 | -0.13(-0.98%) |
Oct 22, 2018 | 13.88 | 14.09 | 13.75 | 13.80 | 464,356 | -0.05(-0.35%) |
Oct 19, 2018 | 14.00 | 14.09 | 13.71 | 13.85 | 441,218 | -0.18(-1.25%) |
Oct 18, 2018 | 14.52 | 14.62 | 14.02 | 14.03 | 451,254 | -0.60(-4.13%) |
Oct 17, 2018 | 14.97 | 14.97 | 14.60 | 14.63 | 529,758 | -0.40(-2.66%) |
Oct 16, 2018 | 15.00 | 15.07 | 14.68 | 15.03 | 347,299 | +0.16(+1.07%) |
Oct 15, 2018 | 14.83 | 15.20 | 14.83 | 14.87 | 341,248 | +0.02(+0.16%) |
Oct 12, 2018 | 15.36 | 15.36 | 14.51 | 14.85 | 406,713 | -0.26(-1.73%) |
Oct 11, 2018 | 15.04 | 15.30 | 14.77 | 15.11 | 531,938 | +0.04(+0.30%) |
Oct 10, 2018 | 15.42 | 15.44 | 15.05 | 15.07 | 520,131 | -0.36(-2.33%) |
Oct 09, 2018 | 15.54 | 15.67 | 15.33 | 15.43 | 270,677 | -0.19(-1.23%) |
Oct 08, 2018 | 15.74 | 15.79 | 15.44 | 15.62 | 183,757 | -0.14(-0.91%) |
Oct 05, 2018 | 15.93 | 16.12 | 15.69 | 15.76 | 310,296 | -0.19(-1.18%) |
Oct 04, 2018 | 16.15 | 16.20 | 15.83 | 15.95 | 269,524 | -0.21(-1.29%) |
Oct 03, 2018 | 16.08 | 16.28 | 15.98 | 16.16 | 221,142 | +0.14(+0.87%) |
Oct 02, 2018 | 16.22 | 16.22 | 15.98 | 16.02 | 324,871 | -0.22(-1.38%) |
Oct 01, 2018 | 16.13 | 16.31 | 15.76 | 16.24 | 718,422 | +0.18(+1.12%) |
Sep 28, 2018 | 16.31 | 16.34 | 15.99 | 16.06 | 456,635 | -0.27(-1.68%) |
Sep 27, 2018 | 16.42 | 16.42 | 16.11 | 16.34 | 317,941 | +0.05(+0.33%) |
Sep 26, 2018 | 16.56 | 16.82 | 16.25 | 16.28 | 252,612 | -0.26(-1.56%) |
Sep 25, 2018 | 17.03 | 17.14 | 16.51 | 16.54 | 341,074 | -0.49(-2.86%) |
Sep 24, 2018 | 17.15 | 17.15 | 16.81 | 17.03 | 339,432 | -0.15(-0.86%) |
Sep 21, 2018 | 17.48 | 17.50 | 17.11 | 17.18 | 590,004 | -0.21(-1.20%) |
Sep 20, 2018 | 17.15 | 17.57 | 17.15 | 17.38 | 464,686 | +0.34(+1.99%) |
Sep 19, 2018 | 16.75 | 17.06 | 16.75 | 17.04 | 582,503 | +0.28(+1.68%) |
Sep 18, 2018 | 16.73 | 16.88 | 16.53 | 16.76 | 362,349 | +0.09(+0.56%) |
Sep 17, 2018 | 16.68 | 16.98 | 16.64 | 16.67 | 513,257 | -0.06(-0.37%) |
Sep 14, 2018 | 16.57 | 16.90 | 16.50 | 16.73 | 284,357 | +0.15(+0.91%) |
Sep 13, 2018 | 16.67 | 16.72 | 16.52 | 16.58 | 284,826 | +0.00(+0.02%) |
Sep 12, 2018 | 16.76 | 16.76 | 16.51 | 16.57 | 299,722 | -0.24(-1.41%) |
Sep 11, 2018 | 16.99 | 17.02 | 16.74 | 16.81 | 377,842 | -0.18(-1.08%) |
Sep 10, 2018 | 16.67 | 17.11 | 16.57 | 17.00 | 1,079,504 | +0.36(+2.19%) |
Sep 07, 2018 | 16.83 | 16.83 | 16.49 | 16.63 | 764,974 | -0.25(-1.45%) |
Sep 06, 2018 | 17.32 | 17.42 | 16.83 | 16.88 | 397,617 | -0.44(-2.55%) |
Sep 05, 2018 | 17.32 | 17.41 | 17.17 | 17.32 | 340,364 | -0.04(-0.21%) |
Sep 04, 2018 | 17.56 | 17.56 | 17.04 | 17.36 | 413,281 | -0.20(-1.14%) |
Aug 31, 2018 | 17.56 | 17.56 | 17.56 | 0 | +0.02(+0.14%) | |
Aug 30, 2018 | 17.54 | 17.65 | 17.43 | 17.53 | 291,297 | -0.04(-0.23%) |
Aug 29, 2018 | 17.65 | 17.68 | 17.47 | 17.57 | 434,383 | -0.03(-0.19%) |
Aug 28, 2018 | 17.74 | 17.87 | 17.59 | 17.60 | 148,939 | -0.13(-0.71%) |
Aug 27, 2018 | 17.71 | 17.96 | 17.59 | 17.73 | 368,768 | +0.02(+0.12%) |
Aug 24, 2018 | 17.59 | 17.83 | 17.37 | 17.71 | 237,861 | +0.17(+0.98%) |
Aug 23, 2018 | 17.81 | 17.82 | 17.36 | 17.54 | 380,225 | -0.27(-1.54%) |
Aug 22, 2018 | 17.81 | 18.09 | 17.67 | 17.81 | 249,416 | +0.00(+0.02%) |
Aug 21, 2018 | 17.70 | 17.90 | 17.56 | 17.81 | 429,768 | +0.16(+0.93%) |
Aug 20, 2018 | 17.43 | 17.73 | 17.43 | 17.65 | 222,175 | +0.29(+1.70%) |
Aug 17, 2018 | 16.99 | 17.42 | 16.87 | 17.35 | 297,816 | +0.29(+1.70%) |
Aug 16, 2018 | 16.97 | 17.29 | 16.90 | 17.06 | 383,101 | +0.18(+1.07%) |
Aug 15, 2018 | 17.05 | 17.05 | 16.48 | 16.88 | 720,879 | -0.25(-1.45%) |
Aug 14, 2018 | 17.09 | 17.14 | 16.86 | 17.13 | 687,390 | +0.09(+0.55%) |
Aug 13, 2018 | 17.29 | 17.29 | 16.92 | 17.04 | 303,065 | -0.25(-1.47%) |
Aug 10, 2018 | 17.35 | 17.41 | 17.09 | 17.29 | 294,635 | -0.17(-0.98%) |
Aug 09, 2018 | 17.67 | 17.71 | 17.43 | 17.46 | 304,293 | -0.22(-1.23%) |
Aug 08, 2018 | 17.82 | 17.89 | 17.58 | 17.68 | 383,387 | -0.14(-0.78%) |
Aug 07, 2018 | 17.95 | 18.08 | 17.75 | 17.82 | 367,231 | -0.09(-0.48%) |
Aug 06, 2018 | 17.84 | 17.98 | 17.53 | 17.90 | 248,838 | +0.06(+0.32%) |
Aug 03, 2018 | 18.21 | 18.41 | 17.82 | 17.85 | 330,286 | -0.32(-1.75%) |
Aug 02, 2018 | 18.09 | 18.38 | 18.09 | 18.16 | 288,968 | -0.03(-0.16%) |