Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.83 | 14.95 | 14.81 | 14.84 | 23,531 | +0.20(+1.33%) |
Oct 30, 2018 | 14.39 | 14.67 | 14.39 | 14.64 | 48,521 | +0.24(+1.67%) |
Oct 29, 2018 | 14.77 | 14.77 | 14.27 | 14.40 | 42,653 | -0.03(-0.17%) |
Oct 26, 2018 | 14.25 | 14.55 | 14.19 | 14.43 | 49,200 | -0.19(-1.27%) |
Oct 25, 2018 | 14.55 | 14.72 | 14.52 | 14.62 | 59,981 | +0.44(+3.10%) |
Oct 24, 2018 | 14.56 | 14.56 | 14.18 | 14.18 | 25,196 | -0.62(-4.22%) |
Oct 23, 2018 | 14.60 | 14.88 | 14.50 | 14.80 | 81,075 | -0.01(-0.10%) |
Oct 22, 2018 | 15.00 | 15.00 | 14.76 | 14.81 | 39,127 | -0.05(-0.34%) |
Oct 19, 2018 | 14.42 | 14.98 | 14.41 | 14.87 | 31,800 | -0.18(-1.20%) |
Oct 18, 2018 | 15.22 | 15.22 | 14.96 | 15.04 | 65,691 | -0.12(-0.82%) |
Oct 17, 2018 | 15.20 | 15.28 | 15.03 | 15.17 | 72,903 | -0.14(-0.91%) |
Oct 16, 2018 | 15.47 | 15.47 | 15.21 | 15.31 | 52,985 | -0.60(-3.77%) |
Oct 15, 2018 | 15.80 | 15.96 | 15.80 | 15.91 | 20,305 | -0.16(-1.00%) |
Oct 12, 2018 | 16.13 | 16.13 | 15.81 | 16.07 | 54,800 | +0.00(+0.00%) |
Oct 11, 2018 | 16.11 | 16.25 | 15.90 | 16.07 | 28,779 | -0.26(-1.59%) |
Oct 10, 2018 | 16.55 | 16.55 | 16.30 | 16.33 | 20,610 | -0.61(-3.60%) |
Oct 09, 2018 | 16.79 | 17.02 | 16.79 | 16.94 | 22,996 | +0.00(+0.00%) |
Oct 08, 2018 | 16.81 | 16.95 | 16.81 | 16.94 | 8,439 | -0.14(-0.85%) |
Oct 05, 2018 | 17.12 | 17.15 | 16.96 | 17.09 | 17,500 | -0.29(-1.64%) |
Oct 04, 2018 | 17.49 | 17.49 | 17.30 | 17.37 | 8,840 | -0.41(-2.33%) |
Oct 03, 2018 | 17.78 | 17.85 | 17.72 | 17.79 | 20,747 | +0.48(+2.74%) |
Oct 02, 2018 | 17.21 | 17.38 | 17.18 | 17.31 | 13,248 | -0.23(-1.31%) |
Oct 01, 2018 | 17.58 | 17.58 | 17.49 | 17.54 | 11,996 | -0.06(-0.34%) |
Sep 28, 2018 | 17.60 | 17.64 | 17.52 | 17.60 | 9,300 | -0.18(-1.01%) |
Sep 27, 2018 | 17.81 | 17.98 | 17.78 | 17.78 | 122,719 | -0.06(-0.34%) |
Sep 26, 2018 | 17.73 | 17.95 | 17.73 | 17.84 | 6,606 | -0.15(-0.83%) |
Sep 25, 2018 | 17.95 | 18.02 | 17.88 | 17.99 | 14,205 | -0.08(-0.42%) |
Sep 24, 2018 | 18.11 | 18.14 | 18.02 | 18.07 | 10,294 | -0.05(-0.30%) |
Sep 21, 2018 | 18.23 | 18.29 | 18.12 | 18.12 | 15,100 | +0.21(+1.14%) |
Sep 20, 2018 | 17.94 | 17.98 | 17.87 | 17.91 | 15,575 | +0.55(+3.17%) |
Sep 19, 2018 | 17.23 | 17.38 | 17.23 | 17.36 | 14,446 | +0.25(+1.46%) |
Sep 18, 2018 | 16.96 | 17.15 | 16.96 | 17.11 | 22,244 | -0.08(-0.47%) |
Sep 17, 2018 | 17.23 | 17.34 | 17.19 | 17.20 | 16,313 | +0.17(+1.00%) |
Sep 14, 2018 | 17.00 | 17.10 | 16.94 | 17.02 | 16,000 | -0.18(-1.02%) |
Sep 13, 2018 | 17.14 | 17.20 | 17.03 | 17.20 | 10,916 | +0.28(+1.65%) |
Sep 12, 2018 | 16.73 | 17.12 | 16.73 | 16.92 | 11,144 | -0.09(-0.53%) |
Sep 11, 2018 | 16.84 | 17.03 | 16.83 | 17.01 | 33,252 | -0.00(-0.03%) |
Sep 10, 2018 | 16.98 | 17.09 | 16.94 | 17.02 | 9,605 | +0.21(+1.22%) |
Sep 07, 2018 | 16.76 | 16.86 | 16.68 | 16.81 | 19,000 | -0.22(-1.29%) |
Sep 06, 2018 | 17.18 | 17.18 | 16.86 | 17.03 | 20,278 | -0.09(-0.53%) |
Sep 05, 2018 | 17.09 | 17.13 | 17.04 | 17.12 | 30,986 | +0.05(+0.26%) |
Sep 04, 2018 | 16.99 | 17.08 | 16.90 | 17.07 | 40,101 | -0.14(-0.78%) |
Aug 31, 2018 | 17.21 | 17.21 | 17.21 | 0 | -0.22(-1.26%) | |
Aug 30, 2018 | 17.47 | 17.57 | 17.40 | 17.43 | 7,632 | +0.02(+0.11%) |
Aug 29, 2018 | 17.30 | 17.47 | 17.29 | 17.41 | 5,877 | -0.00(-0.03%) |
Aug 28, 2018 | 17.49 | 17.53 | 17.41 | 17.41 | 12,687 | -0.05(-0.29%) |
Aug 27, 2018 | 17.26 | 17.52 | 17.25 | 17.46 | 9,244 | +0.41(+2.43%) |
Aug 24, 2018 | 16.93 | 17.05 | 16.92 | 17.05 | 14,600 | -0.01(-0.06%) |
Aug 23, 2018 | 17.16 | 17.16 | 17.03 | 17.06 | 7,197 | -0.03(-0.18%) |
Aug 22, 2018 | 17.07 | 17.18 | 17.06 | 17.09 | 8,689 | +0.19(+1.12%) |
Aug 21, 2018 | 16.73 | 16.90 | 16.68 | 16.90 | 268,752 | +0.57(+3.49%) |
Aug 20, 2018 | 16.27 | 16.33 | 16.25 | 16.33 | 10,329 | +0.06(+0.37%) |
Aug 17, 2018 | 16.01 | 16.28 | 16.01 | 16.27 | 12,800 | +0.39(+2.49%) |
Aug 16, 2018 | 15.93 | 15.98 | 15.84 | 15.88 | 48,317 | +0.09(+0.54%) |
Aug 15, 2018 | 15.97 | 15.97 | 15.66 | 15.79 | 16,854 | -0.49(-3.01%) |
Aug 14, 2018 | 16.31 | 16.32 | 16.20 | 16.28 | 17,768 | +0.06(+0.37%) |
Aug 13, 2018 | 16.23 | 16.34 | 16.21 | 16.22 | 13,312 | -0.15(-0.92%) |
Aug 10, 2018 | 16.30 | 16.48 | 16.28 | 16.37 | 13,000 | -0.46(-2.73%) |
Aug 09, 2018 | 16.88 | 16.92 | 16.80 | 16.83 | 5,918 | +0.00(+0.03%) |
Aug 08, 2018 | 16.85 | 16.93 | 16.80 | 16.82 | 8,355 | -0.18(-1.05%) |
Aug 07, 2018 | 17.05 | 17.09 | 16.98 | 17.00 | 17,049 | +0.17(+1.03%) |
Aug 06, 2018 | 16.80 | 16.92 | 16.80 | 16.83 | 10,534 | -0.05(-0.30%) |
Aug 03, 2018 | 16.78 | 16.88 | 16.77 | 16.88 | 7,700 | +0.21(+1.29%) |
Aug 02, 2018 | 16.58 | 16.70 | 16.56 | 16.66 | 17,885 | -0.57(-3.34%) |