Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.24 | 17.01 | 16.19 | 16.74 | 1,696,464 | +0.74(+4.63%) |
Oct 30, 2018 | 15.76 | 16.03 | 15.58 | 16.00 | 1,001,256 | +0.26(+1.66%) |
Oct 29, 2018 | 15.64 | 16.03 | 15.55 | 15.74 | 1,222,198 | +0.31(+1.98%) |
Oct 26, 2018 | 15.54 | 15.62 | 15.14 | 15.43 | 1,063,498 | -0.23(-1.45%) |
Oct 25, 2018 | 15.32 | 15.76 | 15.28 | 15.66 | 1,370,851 | +0.38(+2.45%) |
Oct 24, 2018 | 16.08 | 16.11 | 15.26 | 15.28 | 1,761,980 | -0.85(-5.25%) |
Oct 23, 2018 | 16.18 | 16.34 | 16.00 | 16.13 | 946,708 | -0.30(-1.81%) |
Oct 22, 2018 | 16.52 | 16.75 | 16.41 | 16.43 | 673,618 | -0.07(-0.42%) |
Oct 19, 2018 | 16.66 | 16.88 | 16.42 | 16.50 | 760,886 | -0.22(-1.30%) |
Oct 18, 2018 | 17.13 | 17.22 | 16.62 | 16.72 | 1,269,502 | -0.47(-2.74%) |
Oct 17, 2018 | 17.02 | 17.26 | 16.85 | 17.19 | 1,716,973 | +0.25(+1.49%) |
Oct 16, 2018 | 16.58 | 16.97 | 16.42 | 16.93 | 1,259,987 | +0.49(+2.97%) |
Oct 15, 2018 | 16.49 | 16.56 | 16.32 | 16.44 | 907,466 | -0.03(-0.21%) |
Oct 12, 2018 | 16.65 | 16.73 | 16.14 | 16.48 | 1,441,878 | +0.16(+0.96%) |
Oct 11, 2018 | 16.88 | 16.88 | 16.31 | 16.32 | 1,525,993 | -0.58(-3.41%) |
Oct 10, 2018 | 17.41 | 17.50 | 16.89 | 16.90 | 1,341,889 | -0.57(-3.25%) |
Oct 09, 2018 | 17.20 | 17.51 | 17.11 | 17.47 | 1,705,560 | +0.20(+1.16%) |
Oct 08, 2018 | 17.33 | 17.33 | 17.03 | 17.26 | 1,027,880 | +0.06(+0.36%) |
Oct 05, 2018 | 17.67 | 17.67 | 17.20 | 17.20 | 972,256 | -0.39(-2.23%) |
Oct 04, 2018 | 17.72 | 17.83 | 17.52 | 17.60 | 1,151,869 | -0.14(-0.79%) |
Oct 03, 2018 | 17.67 | 17.81 | 17.46 | 17.74 | 884,046 | +0.16(+0.89%) |
Oct 02, 2018 | 17.69 | 17.90 | 17.50 | 17.58 | 1,178,039 | -0.10(-0.59%) |
Oct 01, 2018 | 18.14 | 18.25 | 17.60 | 17.68 | 1,348,723 | -0.35(-1.94%) |
Sep 28, 2018 | 17.62 | 18.18 | 17.62 | 18.03 | 2,129,862 | +0.39(+2.23%) |
Sep 27, 2018 | 17.64 | 17.89 | 17.48 | 17.64 | 1,319,560 | +0.07(+0.40%) |
Sep 26, 2018 | 17.62 | 17.81 | 17.35 | 17.57 | 1,257,278 | -0.02(-0.10%) |
Sep 25, 2018 | 17.72 | 17.72 | 17.56 | 17.59 | 1,115,672 | -0.08(-0.44%) |
Sep 24, 2018 | 17.80 | 17.90 | 17.55 | 17.67 | 1,074,522 | -0.19(-1.07%) |
Sep 21, 2018 | 17.77 | 17.88 | 17.67 | 17.86 | 4,030,244 | +0.14(+0.79%) |
Sep 20, 2018 | 17.80 | 17.93 | 17.69 | 17.72 | 1,094,187 | -0.02(-0.10%) |
Sep 19, 2018 | 17.54 | 17.77 | 17.52 | 17.74 | 1,666,972 | +0.17(+0.94%) |
Sep 18, 2018 | 17.74 | 17.74 | 17.55 | 17.57 | 1,207,355 | -0.12(-0.69%) |
Sep 17, 2018 | 18.03 | 18.03 | 17.63 | 17.69 | 1,123,741 | -0.30(-1.65%) |
Sep 14, 2018 | 17.88 | 18.06 | 17.80 | 17.99 | 903,366 | +0.15(+0.83%) |
Sep 13, 2018 | 17.95 | 17.96 | 17.76 | 17.84 | 880,443 | -0.05(-0.29%) |
Sep 12, 2018 | 17.97 | 18.05 | 17.80 | 17.89 | 968,406 | -0.11(-0.63%) |
Sep 11, 2018 | 18.04 | 18.16 | 17.97 | 18.01 | 823,178 | -0.05(-0.29%) |
Sep 10, 2018 | 17.97 | 18.13 | 17.91 | 18.06 | 1,000,477 | +0.17(+0.98%) |
Sep 07, 2018 | 17.95 | 18.02 | 17.82 | 17.88 | 866,571 | +0.00(+0.00%) |
Sep 06, 2018 | 17.86 | 18.08 | 17.76 | 17.88 | 627,544 | -0.03(-0.19%) |
Sep 05, 2018 | 17.82 | 18.38 | 17.82 | 17.92 | 1,297,083 | +0.10(+0.54%) |
Sep 04, 2018 | 17.71 | 17.91 | 17.71 | 17.82 | 907,048 | +0.09(+0.49%) |
Aug 31, 2018 | 17.74 | 17.74 | 17.74 | 0 | +0.09(+0.49%) | |
Aug 30, 2018 | 17.64 | 17.75 | 17.51 | 17.65 | 1,559,250 | +0.02(+0.10%) |
Aug 29, 2018 | 17.54 | 17.68 | 17.45 | 17.63 | 1,302,296 | +0.08(+0.45%) |
Aug 28, 2018 | 17.87 | 17.88 | 17.43 | 17.55 | 1,478,283 | -0.31(-1.76%) |
Aug 27, 2018 | 17.78 | 17.98 | 17.76 | 17.87 | 1,077,198 | +0.11(+0.64%) |
Aug 24, 2018 | 17.79 | 17.82 | 17.67 | 17.75 | 913,911 | +0.00(+0.01%) |
Aug 23, 2018 | 17.72 | 17.84 | 17.66 | 17.75 | 979,374 | -0.01(-0.05%) |
Aug 22, 2018 | 17.57 | 17.83 | 17.54 | 17.76 | 1,080,381 | +0.19(+1.09%) |
Aug 21, 2018 | 17.51 | 17.67 | 17.37 | 17.57 | 1,804,484 | +0.09(+0.50%) |
Aug 20, 2018 | 17.39 | 17.48 | 17.30 | 17.48 | 1,069,056 | +0.11(+0.65%) |
Aug 17, 2018 | 17.32 | 17.40 | 17.28 | 17.37 | 835,037 | -0.04(-0.25%) |
Aug 16, 2018 | 17.18 | 17.44 | 17.18 | 17.41 | 1,293,472 | +0.35(+2.04%) |
Aug 15, 2018 | 17.19 | 17.33 | 17.05 | 17.06 | 1,005,327 | -0.20(-1.16%) |
Aug 14, 2018 | 17.14 | 17.32 | 17.11 | 17.26 | 926,853 | +0.12(+0.71%) |
Aug 13, 2018 | 17.28 | 17.29 | 17.04 | 17.14 | 1,171,170 | -0.10(-0.61%) |
Aug 10, 2018 | 17.11 | 17.28 | 16.94 | 17.25 | 1,324,664 | +0.03(+0.20%) |
Aug 09, 2018 | 17.43 | 17.55 | 17.18 | 17.21 | 1,280,028 | -0.25(-1.45%) |
Aug 08, 2018 | 17.27 | 17.46 | 17.13 | 17.46 | 1,926,559 | +0.16(+0.91%) |
Aug 07, 2018 | 17.11 | 17.43 | 17.11 | 17.31 | 2,178,889 | +0.31(+1.85%) |
Aug 06, 2018 | 16.86 | 17.08 | 16.75 | 16.99 | 2,084,640 | +0.20(+1.19%) |
Aug 03, 2018 | 16.71 | 16.90 | 16.60 | 16.79 | 1,506,024 | -0.01(-0.05%) |
Aug 02, 2018 | 16.55 | 16.89 | 16.36 | 16.80 | 2,186,736 | +0.14(+0.84%) |