Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.96 | 14.96 | 14.68 | 14.80 | 515,367 | +0.02(+0.14%) |
Oct 30, 2018 | 14.57 | 14.94 | 14.54 | 14.78 | 187,434 | +0.20(+1.37%) |
Oct 29, 2018 | 14.79 | 15.27 | 14.51 | 14.58 | 330,245 | -0.13(-0.88%) |
Oct 26, 2018 | 14.64 | 15.01 | 14.38 | 14.71 | 495,900 | -0.32(-2.13%) |
Oct 25, 2018 | 15.47 | 16.17 | 14.64 | 15.03 | 1,123,202 | -0.24(-1.57%) |
Oct 24, 2018 | 16.39 | 16.63 | 15.27 | 15.27 | 893,843 | -1.08(-6.61%) |
Oct 23, 2018 | 15.83 | 16.37 | 15.46 | 16.35 | 668,452 | +0.27(+1.68%) |
Oct 22, 2018 | 16.15 | 16.31 | 16.00 | 16.08 | 202,904 | -0.06(-0.37%) |
Oct 19, 2018 | 16.12 | 16.38 | 16.03 | 16.14 | 212,900 | -0.02(-0.12%) |
Oct 18, 2018 | 16.50 | 16.63 | 16.12 | 16.16 | 332,276 | -0.66(-3.92%) |
Oct 17, 2018 | 16.59 | 16.98 | 16.43 | 16.82 | 262,310 | +0.27(+1.63%) |
Oct 16, 2018 | 16.40 | 16.55 | 15.90 | 16.55 | 366,908 | +0.40(+2.48%) |
Oct 15, 2018 | 16.07 | 16.39 | 15.83 | 16.15 | 242,418 | +0.04(+0.25%) |
Oct 12, 2018 | 15.90 | 16.18 | 15.57 | 16.11 | 537,900 | +0.52(+3.34%) |
Oct 11, 2018 | 16.32 | 16.47 | 15.52 | 15.59 | 662,472 | -0.80(-4.88%) |
Oct 10, 2018 | 17.48 | 17.53 | 16.39 | 16.39 | 738,830 | -1.00(-5.75%) |
Oct 09, 2018 | 17.55 | 17.99 | 17.27 | 17.39 | 480,757 | -0.10(-0.57%) |
Oct 08, 2018 | 17.60 | 17.81 | 17.20 | 17.49 | 505,333 | +0.11(+0.63%) |
Oct 05, 2018 | 17.42 | 17.55 | 17.08 | 17.38 | 296,600 | +0.01(+0.06%) |
Oct 04, 2018 | 17.70 | 17.99 | 17.25 | 17.37 | 457,242 | -0.29(-1.64%) |
Oct 03, 2018 | 17.11 | 17.82 | 17.02 | 17.66 | 1,228,039 | +0.55(+3.21%) |
Oct 02, 2018 | 16.69 | 17.11 | 16.56 | 17.11 | 621,141 | +0.57(+3.45%) |
Oct 01, 2018 | 17.99 | 17.99 | 16.36 | 16.54 | 854,565 | +0.24(+1.47%) |
Sep 28, 2018 | 16.25 | 16.35 | 16.07 | 16.30 | 130,000 | -0.02(-0.15%) |
Sep 27, 2018 | 16.35 | 16.55 | 16.30 | 16.32 | 139,592 | +0.02(+0.15%) |
Sep 26, 2018 | 16.55 | 17.05 | 16.20 | 16.30 | 415,965 | -0.25(-1.51%) |
Sep 25, 2018 | 16.00 | 16.75 | 16.00 | 16.55 | 352,833 | +0.55(+3.44%) |
Sep 24, 2018 | 15.90 | 16.10 | 15.65 | 16.00 | 214,815 | +0.10(+0.63%) |
Sep 21, 2018 | 15.85 | 16.15 | 15.75 | 15.90 | 361,200 | +0.05(+0.32%) |
Sep 20, 2018 | 15.75 | 15.90 | 15.60 | 15.85 | 529,943 | +0.25(+1.60%) |
Sep 19, 2018 | 15.30 | 15.77 | 15.30 | 15.60 | 297,573 | +0.30(+1.96%) |
Sep 18, 2018 | 15.20 | 15.35 | 15.00 | 15.30 | 116,472 | +0.15(+0.99%) |
Sep 17, 2018 | 15.35 | 15.40 | 15.12 | 15.15 | 256,313 | -0.20(-1.30%) |
Sep 14, 2018 | 15.35 | 15.45 | 15.10 | 15.35 | 107,000 | -0.05(-0.32%) |
Sep 13, 2018 | 15.30 | 15.40 | 15.15 | 15.40 | 212,816 | +0.20(+1.32%) |
Sep 12, 2018 | 15.40 | 15.40 | 15.10 | 15.20 | 186,957 | -0.20(-1.30%) |
Sep 11, 2018 | 15.20 | 15.45 | 15.15 | 15.40 | 141,578 | +0.10(+0.65%) |
Sep 10, 2018 | 15.20 | 15.45 | 15.15 | 15.30 | 172,183 | +0.20(+1.32%) |
Sep 07, 2018 | 15.20 | 15.35 | 15.05 | 15.10 | 230,800 | -0.15(-0.98%) |
Sep 06, 2018 | 15.20 | 15.35 | 15.15 | 15.25 | 178,252 | +0.10(+0.66%) |
Sep 05, 2018 | 15.05 | 15.25 | 14.90 | 15.15 | 160,538 | +0.15(+1.00%) |
Sep 04, 2018 | 15.10 | 15.35 | 14.85 | 15.00 | 153,028 | -0.20(-1.32%) |
Aug 31, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.40(+2.70%) | |
Aug 30, 2018 | 15.25 | 15.25 | 14.70 | 14.80 | 268,955 | -0.45(-2.95%) |
Aug 29, 2018 | 15.30 | 15.30 | 15.15 | 15.25 | 151,264 | +0.00(+0.00%) |
Aug 28, 2018 | 15.65 | 15.65 | 15.20 | 15.25 | 201,525 | -0.40(-2.56%) |
Aug 27, 2018 | 15.15 | 15.68 | 15.15 | 15.65 | 344,165 | +0.50(+3.30%) |
Aug 24, 2018 | 14.75 | 15.22 | 14.75 | 15.15 | 284,700 | +0.45(+3.06%) |
Aug 23, 2018 | 14.55 | 14.70 | 14.47 | 14.70 | 149,036 | +0.20(+1.38%) |
Aug 22, 2018 | 14.70 | 14.85 | 14.32 | 14.50 | 202,313 | -0.25(-1.69%) |
Aug 21, 2018 | 14.65 | 14.80 | 14.50 | 14.75 | 237,697 | +0.10(+0.68%) |
Aug 20, 2018 | 14.60 | 14.80 | 14.45 | 14.65 | 146,419 | +0.15(+1.03%) |
Aug 17, 2018 | 14.45 | 14.62 | 14.40 | 14.50 | 115,800 | -0.05(-0.34%) |
Aug 16, 2018 | 14.40 | 14.70 | 14.40 | 14.55 | 150,554 | +0.15(+1.04%) |
Aug 15, 2018 | 14.35 | 14.47 | 14.25 | 14.40 | 388,652 | +0.00(+0.00%) |
Aug 14, 2018 | 14.70 | 14.70 | 14.25 | 14.40 | 289,289 | -0.35(-2.37%) |
Aug 13, 2018 | 14.95 | 15.05 | 14.70 | 14.75 | 242,836 | -0.25(-1.67%) |
Aug 10, 2018 | 14.75 | 15.00 | 14.60 | 15.00 | 160,100 | +0.10(+0.67%) |
Aug 09, 2018 | 14.65 | 14.90 | 14.60 | 14.90 | 229,815 | +0.30(+2.05%) |
Aug 08, 2018 | 14.95 | 15.10 | 14.10 | 14.60 | 729,794 | -0.35(-2.34%) |
Aug 07, 2018 | 15.35 | 15.45 | 14.95 | 14.95 | 525,476 | -0.40(-2.61%) |
Aug 06, 2018 | 15.35 | 15.50 | 15.05 | 15.35 | 173,876 | +0.00(+0.00%) |
Aug 03, 2018 | 15.85 | 15.90 | 15.10 | 15.35 | 294,800 | -0.50(-3.15%) |
Aug 02, 2018 | 15.80 | 16.00 | 15.65 | 15.85 | 220,076 | +0.00(+0.00%) |