Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.46 | 16.03 | 15.29 | 15.57 | 259,278 | +0.33(+2.17%) |
Oct 30, 2018 | 14.56 | 15.26 | 14.43 | 15.24 | 196,770 | +0.67(+4.60%) |
Oct 29, 2018 | 14.78 | 14.92 | 14.24 | 14.57 | 324,284 | +0.05(+0.34%) |
Oct 26, 2018 | 14.46 | 15.02 | 14.20 | 14.52 | 331,700 | -0.06(-0.41%) |
Oct 25, 2018 | 14.13 | 14.84 | 14.13 | 14.58 | 266,921 | +0.52(+3.70%) |
Oct 24, 2018 | 15.07 | 15.44 | 14.05 | 14.06 | 277,341 | -1.01(-6.70%) |
Oct 23, 2018 | 14.80 | 15.36 | 14.44 | 15.07 | 240,762 | -0.20(-1.31%) |
Oct 22, 2018 | 15.40 | 15.54 | 14.95 | 15.27 | 339,382 | -0.05(-0.33%) |
Oct 19, 2018 | 15.84 | 16.06 | 15.24 | 15.32 | 187,900 | -0.50(-3.16%) |
Oct 18, 2018 | 15.90 | 16.16 | 15.62 | 15.82 | 300,128 | -0.17(-1.06%) |
Oct 17, 2018 | 15.72 | 16.03 | 15.35 | 15.99 | 256,216 | +0.25(+1.59%) |
Oct 16, 2018 | 15.18 | 15.78 | 15.07 | 15.74 | 262,102 | +0.63(+4.17%) |
Oct 15, 2018 | 15.25 | 15.49 | 14.97 | 15.11 | 419,049 | -0.22(-1.44%) |
Oct 12, 2018 | 15.65 | 15.71 | 14.89 | 15.33 | 540,400 | -0.08(-0.52%) |
Oct 11, 2018 | 16.18 | 16.58 | 15.38 | 15.41 | 476,293 | -0.87(-5.34%) |
Oct 10, 2018 | 17.15 | 17.15 | 16.15 | 16.28 | 588,731 | -0.87(-5.07%) |
Oct 09, 2018 | 16.47 | 17.26 | 16.44 | 17.15 | 426,022 | +0.64(+3.88%) |
Oct 08, 2018 | 17.44 | 17.47 | 16.37 | 16.51 | 673,134 | -0.96(-5.50%) |
Oct 05, 2018 | 17.42 | 17.79 | 17.20 | 17.47 | 491,600 | +0.04(+0.23%) |
Oct 04, 2018 | 17.53 | 17.59 | 17.30 | 17.43 | 562,396 | -0.11(-0.63%) |
Oct 03, 2018 | 16.86 | 17.63 | 16.49 | 17.54 | 448,098 | +0.72(+4.28%) |
Oct 02, 2018 | 16.91 | 17.00 | 16.43 | 16.82 | 1,025,119 | -0.27(-1.58%) |
Oct 01, 2018 | 17.16 | 17.37 | 16.48 | 17.09 | 780,853 | -0.06(-0.35%) |
Sep 28, 2018 | 17.30 | 17.95 | 17.00 | 17.15 | 776,700 | -0.20(-1.15%) |
Sep 27, 2018 | 19.00 | 19.13 | 17.25 | 17.35 | 663,743 | -1.70(-8.92%) |
Sep 26, 2018 | 19.10 | 19.60 | 18.85 | 19.05 | 594,081 | -0.05(-0.26%) |
Sep 25, 2018 | 18.50 | 19.30 | 18.50 | 19.10 | 264,087 | +0.60(+3.24%) |
Sep 24, 2018 | 18.00 | 18.50 | 17.95 | 18.50 | 490,868 | +0.50(+2.78%) |
Sep 21, 2018 | 18.30 | 18.45 | 17.75 | 18.00 | 739,700 | -0.30(-1.64%) |
Sep 20, 2018 | 18.10 | 18.35 | 17.85 | 18.30 | 276,431 | +0.35(+1.95%) |
Sep 19, 2018 | 18.15 | 18.30 | 17.64 | 17.95 | 359,661 | -0.30(-1.64%) |
Sep 18, 2018 | 18.30 | 18.82 | 18.18 | 18.25 | 383,334 | -0.05(-0.27%) |
Sep 17, 2018 | 18.40 | 18.54 | 17.90 | 18.30 | 403,838 | -0.20(-1.08%) |
Sep 14, 2018 | 18.95 | 19.30 | 18.50 | 18.50 | 357,300 | -0.35(-1.86%) |
Sep 13, 2018 | 18.70 | 19.25 | 18.50 | 18.85 | 260,118 | +0.20(+1.07%) |
Sep 12, 2018 | 18.65 | 18.85 | 18.40 | 18.65 | 374,312 | -0.05(-0.27%) |
Sep 11, 2018 | 18.90 | 19.05 | 18.60 | 18.70 | 236,111 | +0.00(+0.00%) |
Sep 10, 2018 | 18.35 | 19.10 | 18.15 | 18.70 | 316,725 | +0.35(+1.91%) |
Sep 07, 2018 | 17.75 | 18.90 | 17.65 | 18.35 | 323,900 | +0.50(+2.80%) |
Sep 06, 2018 | 17.75 | 18.20 | 17.65 | 17.85 | 311,033 | +0.20(+1.13%) |
Sep 05, 2018 | 17.65 | 17.75 | 16.95 | 17.65 | 444,023 | +0.40(+2.32%) |
Sep 04, 2018 | 17.20 | 17.35 | 16.85 | 17.25 | 267,299 | +0.05(+0.29%) |
Aug 31, 2018 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 16.70 | 17.45 | 16.70 | 17.20 | 425,080 | +0.47(+2.84%) |
Aug 29, 2018 | 17.30 | 17.35 | 16.50 | 16.73 | 340,491 | -0.52(-3.04%) |
Aug 28, 2018 | 17.70 | 17.95 | 17.00 | 17.25 | 519,255 | +0.00(+0.00%) |
Aug 27, 2018 | 16.35 | 17.60 | 16.35 | 17.25 | 666,036 | +0.95(+5.83%) |
Aug 24, 2018 | 15.85 | 16.40 | 15.85 | 16.30 | 331,400 | +0.45(+2.84%) |
Aug 23, 2018 | 16.00 | 16.08 | 15.55 | 15.85 | 228,133 | -0.15(-0.94%) |
Aug 22, 2018 | 15.20 | 16.05 | 15.20 | 16.00 | 423,511 | +0.80(+5.26%) |
Aug 21, 2018 | 15.35 | 15.75 | 15.10 | 15.20 | 526,156 | -0.25(-1.62%) |
Aug 20, 2018 | 15.15 | 15.50 | 15.00 | 15.45 | 293,468 | +0.40(+2.66%) |
Aug 17, 2018 | 14.55 | 15.20 | 14.35 | 15.05 | 285,500 | +0.45(+3.08%) |
Aug 16, 2018 | 14.70 | 14.85 | 14.40 | 14.60 | 173,571 | +0.15(+1.04%) |
Aug 15, 2018 | 14.95 | 14.95 | 14.35 | 14.45 | 184,210 | -0.60(-3.99%) |
Aug 14, 2018 | 15.35 | 15.40 | 14.70 | 15.05 | 280,085 | -0.30(-1.95%) |
Aug 13, 2018 | 15.05 | 15.55 | 14.93 | 15.35 | 380,786 | +0.35(+2.33%) |
Aug 10, 2018 | 14.40 | 15.10 | 14.10 | 15.00 | 405,600 | +0.55(+3.81%) |
Aug 09, 2018 | 12.95 | 14.55 | 12.85 | 14.45 | 403,429 | +1.10(+8.24%) |
Aug 08, 2018 | 13.85 | 14.05 | 13.00 | 13.35 | 362,671 | -0.55(-3.96%) |
Aug 07, 2018 | 14.10 | 14.25 | 13.70 | 13.90 | 103,735 | -0.15(-1.07%) |
Aug 06, 2018 | 13.70 | 14.20 | 13.70 | 14.05 | 256,174 | +0.30(+2.18%) |
Aug 03, 2018 | 14.45 | 14.65 | 13.65 | 13.75 | 312,300 | -0.75(-5.17%) |
Aug 02, 2018 | 14.25 | 14.55 | 14.13 | 14.50 | 239,920 | +0.10(+0.69%) |