Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.31 | 16.37 | 16.03 | 16.19 | 690,276 | +0.17(+1.03%) |
Oct 30, 2018 | 15.74 | 16.09 | 15.73 | 16.02 | 560,212 | +0.33(+2.10%) |
Oct 29, 2018 | 16.16 | 16.33 | 15.54 | 15.69 | 334,402 | -0.41(-2.56%) |
Oct 26, 2018 | 16.06 | 16.35 | 15.93 | 16.11 | 593,087 | -0.12(-0.71%) |
Oct 25, 2018 | 16.10 | 16.32 | 15.79 | 16.22 | 821,657 | +0.22(+1.39%) |
Oct 24, 2018 | 16.40 | 16.50 | 15.97 | 16.00 | 597,246 | -0.38(-2.32%) |
Oct 23, 2018 | 16.43 | 16.59 | 15.97 | 16.38 | 687,641 | -0.21(-1.29%) |
Oct 22, 2018 | 16.76 | 16.96 | 16.56 | 16.59 | 493,827 | -0.26(-1.52%) |
Oct 19, 2018 | 17.21 | 17.42 | 16.77 | 16.85 | 315,077 | -0.31(-1.78%) |
Oct 18, 2018 | 17.34 | 17.34 | 16.92 | 17.15 | 891,745 | -0.14(-0.81%) |
Oct 17, 2018 | 17.20 | 17.40 | 17.00 | 17.29 | 256,362 | +0.10(+0.58%) |
Oct 16, 2018 | 17.03 | 17.29 | 16.96 | 17.20 | 500,679 | +0.15(+0.87%) |
Oct 15, 2018 | 17.01 | 17.22 | 16.95 | 17.05 | 502,166 | -0.06(-0.34%) |
Oct 12, 2018 | 17.34 | 17.43 | 16.93 | 17.10 | 648,810 | +0.02(+0.15%) |
Oct 11, 2018 | 17.34 | 17.43 | 16.95 | 17.08 | 1,080,384 | -0.20(-1.15%) |
Oct 10, 2018 | 17.92 | 18.22 | 17.22 | 17.28 | 1,302,345 | -0.77(-4.25%) |
Oct 09, 2018 | 17.91 | 18.07 | 17.81 | 18.05 | 506,722 | +0.17(+0.97%) |
Oct 08, 2018 | 17.83 | 17.91 | 17.62 | 17.87 | 330,591 | -0.05(-0.28%) |
Oct 05, 2018 | 18.15 | 18.28 | 17.71 | 17.92 | 407,263 | -0.21(-1.18%) |
Oct 04, 2018 | 18.41 | 18.73 | 18.02 | 18.14 | 720,173 | -0.39(-2.09%) |
Oct 03, 2018 | 18.44 | 18.73 | 18.38 | 18.52 | 959,733 | +0.07(+0.40%) |
Oct 02, 2018 | 18.71 | 18.81 | 18.37 | 18.45 | 1,036,448 | -0.31(-1.67%) |
Oct 01, 2018 | 19.15 | 19.37 | 18.73 | 18.76 | 1,302,382 | -0.39(-2.03%) |
Sep 28, 2018 | 19.28 | 19.61 | 19.07 | 19.15 | 1,235,719 | -0.08(-0.43%) |
Sep 27, 2018 | 19.03 | 19.40 | 19.03 | 19.23 | 1,365,165 | +0.17(+0.87%) |
Sep 26, 2018 | 19.07 | 19.15 | 18.90 | 19.07 | 521,098 | +0.08(+0.44%) |
Sep 25, 2018 | 18.99 | 19.23 | 18.95 | 18.99 | 675,631 | -0.04(-0.22%) |
Sep 24, 2018 | 19.23 | 19.23 | 18.70 | 19.03 | 684,938 | -0.21(-1.07%) |
Sep 21, 2018 | 18.95 | 19.40 | 18.95 | 19.23 | 413,319 | +0.29(+1.52%) |
Sep 20, 2018 | 19.15 | 19.40 | 18.90 | 18.95 | 805,566 | -0.04(-0.22%) |
Sep 19, 2018 | 18.49 | 19.15 | 18.49 | 18.99 | 1,692,541 | +0.58(+3.14%) |
Sep 18, 2018 | 17.87 | 18.45 | 17.83 | 18.41 | 1,248,667 | +0.58(+3.24%) |
Sep 17, 2018 | 17.75 | 17.98 | 17.62 | 17.83 | 920,843 | +0.04(+0.23%) |
Sep 14, 2018 | 17.54 | 17.91 | 17.34 | 17.79 | 588,847 | +0.33(+1.89%) |
Sep 13, 2018 | 17.29 | 17.83 | 17.29 | 17.46 | 1,113,049 | +0.08(+0.48%) |
Sep 12, 2018 | 17.34 | 17.62 | 17.25 | 17.38 | 552,210 | +0.00(+0.00%) |
Sep 11, 2018 | 17.34 | 17.50 | 17.25 | 17.38 | 578,806 | -0.04(-0.24%) |
Sep 10, 2018 | 17.46 | 17.46 | 17.13 | 17.42 | 1,354,205 | +0.04(+0.24%) |
Sep 07, 2018 | 17.29 | 17.50 | 17.21 | 17.38 | 423,858 | +0.04(+0.24%) |
Sep 06, 2018 | 17.46 | 17.50 | 17.17 | 17.34 | 495,321 | -0.12(-0.71%) |
Sep 05, 2018 | 17.58 | 17.67 | 17.38 | 17.46 | 387,696 | -0.08(-0.47%) |
Sep 04, 2018 | 17.58 | 17.75 | 17.46 | 17.54 | 548,154 | -0.04(-0.23%) |
Aug 31, 2018 | 17.58 | 17.58 | 17.58 | 0 | -0.29(-1.62%) | |
Aug 30, 2018 | 18.00 | 18.12 | 17.75 | 17.87 | 791,903 | -0.12(-0.69%) |
Aug 29, 2018 | 17.83 | 18.20 | 17.77 | 18.00 | 934,791 | +0.21(+1.16%) |
Aug 28, 2018 | 17.54 | 17.91 | 17.46 | 17.79 | 719,491 | +0.25(+1.41%) |
Aug 27, 2018 | 17.46 | 17.58 | 17.34 | 17.54 | 764,885 | +0.21(+1.19%) |
Aug 24, 2018 | 17.58 | 17.67 | 17.34 | 17.34 | 292,182 | -0.25(-1.41%) |
Aug 23, 2018 | 17.58 | 17.71 | 17.50 | 17.58 | 199,024 | -0.08(-0.47%) |
Aug 22, 2018 | 17.34 | 17.67 | 17.34 | 17.67 | 398,851 | +0.29(+1.66%) |
Aug 21, 2018 | 17.91 | 18.04 | 17.34 | 17.38 | 624,526 | +0.08(+0.48%) |
Aug 20, 2018 | 17.17 | 17.46 | 17.13 | 17.29 | 573,494 | +0.12(+0.72%) |
Aug 17, 2018 | 17.29 | 17.38 | 17.09 | 17.17 | 772,370 | +0.00(+0.00%) |
Aug 16, 2018 | 17.46 | 17.62 | 17.13 | 17.17 | 879,512 | -0.12(-0.72%) |
Aug 15, 2018 | 17.91 | 17.95 | 17.25 | 17.29 | 879,913 | -0.74(-4.12%) |
Aug 14, 2018 | 17.58 | 18.12 | 17.54 | 18.04 | 561,607 | +0.41(+2.34%) |
Aug 13, 2018 | 17.42 | 17.71 | 17.42 | 17.62 | 372,485 | +0.21(+1.18%) |
Aug 10, 2018 | 17.29 | 17.46 | 17.23 | 17.42 | 328,523 | +0.08(+0.48%) |
Aug 09, 2018 | 17.29 | 17.42 | 17.25 | 17.34 | 225,860 | +0.00(+0.00%) |
Aug 08, 2018 | 17.34 | 17.46 | 17.25 | 17.34 | 235,327 | -0.04(-0.24%) |
Aug 07, 2018 | 17.34 | 17.58 | 17.34 | 17.38 | 857,919 | +0.00(+0.00%) |
Aug 06, 2018 | 17.25 | 17.58 | 17.13 | 17.38 | 564,274 | +0.08(+0.48%) |
Aug 03, 2018 | 17.21 | 17.43 | 17.09 | 17.29 | 857,772 | -0.25(-1.41%) |
Aug 02, 2018 | 17.79 | 17.87 | 16.88 | 17.54 | 1,459,096 | +0.29(+1.67%) |