Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.18 | 15.18 | 14.20 | 14.25 | 246,253 | -0.85(-5.61%) |
Oct 30, 2018 | 14.67 | 15.10 | 14.53 | 15.09 | 187,190 | +0.42(+2.88%) |
Oct 29, 2018 | 14.44 | 14.96 | 14.38 | 14.67 | 92,991 | +0.37(+2.57%) |
Oct 26, 2018 | 14.32 | 14.39 | 14.04 | 14.30 | 110,753 | -0.13(-0.89%) |
Oct 25, 2018 | 14.24 | 14.69 | 14.24 | 14.43 | 95,074 | +0.20(+1.40%) |
Oct 24, 2018 | 14.53 | 14.65 | 14.21 | 14.23 | 157,131 | -0.42(-2.83%) |
Oct 23, 2018 | 14.42 | 14.77 | 14.15 | 14.65 | 124,596 | +0.11(+0.77%) |
Oct 22, 2018 | 14.82 | 14.82 | 14.39 | 14.53 | 120,403 | -0.30(-1.99%) |
Oct 19, 2018 | 14.85 | 14.99 | 14.53 | 14.83 | 116,892 | -0.06(-0.38%) |
Oct 18, 2018 | 14.76 | 14.97 | 14.56 | 14.89 | 86,688 | +0.18(+1.19%) |
Oct 17, 2018 | 14.65 | 14.75 | 14.43 | 14.71 | 89,924 | +0.06(+0.44%) |
Oct 16, 2018 | 14.44 | 15.12 | 14.16 | 14.65 | 110,141 | +0.26(+1.78%) |
Oct 15, 2018 | 14.19 | 14.48 | 14.07 | 14.39 | 129,316 | +0.20(+1.41%) |
Oct 12, 2018 | 14.53 | 14.53 | 13.93 | 14.19 | 157,736 | -0.18(-1.22%) |
Oct 11, 2018 | 14.81 | 15.16 | 14.32 | 14.37 | 161,160 | -0.49(-3.33%) |
Oct 10, 2018 | 14.60 | 15.15 | 14.60 | 14.86 | 218,428 | +0.31(+2.14%) |
Oct 09, 2018 | 15.15 | 15.30 | 14.50 | 14.55 | 238,584 | -0.64(-4.20%) |
Oct 08, 2018 | 15.10 | 15.36 | 14.98 | 15.19 | 116,775 | +0.10(+0.63%) |
Oct 05, 2018 | 15.12 | 15.19 | 14.82 | 15.09 | 148,966 | -0.04(-0.26%) |
Oct 04, 2018 | 15.10 | 15.19 | 15.01 | 15.13 | 224,385 | -0.01(-0.05%) |
Oct 03, 2018 | 15.50 | 15.66 | 15.09 | 15.14 | 153,420 | -0.35(-2.27%) |
Oct 02, 2018 | 15.89 | 16.17 | 15.46 | 15.49 | 116,403 | -0.38(-2.36%) |
Oct 01, 2018 | 16.04 | 16.08 | 15.77 | 15.87 | 134,772 | -0.14(-0.90%) |
Sep 28, 2018 | 16.04 | 16.34 | 15.96 | 16.01 | 286,907 | +0.00(+0.00%) |
Sep 27, 2018 | 16.10 | 16.14 | 15.94 | 16.01 | 119,378 | -0.11(-0.69%) |
Sep 26, 2018 | 16.20 | 16.36 | 16.09 | 16.12 | 124,822 | -0.03(-0.20%) |
Sep 25, 2018 | 16.45 | 16.46 | 16.08 | 16.15 | 99,049 | -0.25(-1.51%) |
Sep 24, 2018 | 16.44 | 16.60 | 16.31 | 16.40 | 111,558 | -0.14(-0.87%) |
Sep 21, 2018 | 16.54 | 16.78 | 16.39 | 16.55 | 501,148 | +0.05(+0.29%) |
Sep 20, 2018 | 16.11 | 16.53 | 15.94 | 16.50 | 150,410 | +0.42(+2.63%) |
Sep 19, 2018 | 16.27 | 16.27 | 16.01 | 16.08 | 182,081 | -0.22(-1.37%) |
Sep 18, 2018 | 16.33 | 16.78 | 16.26 | 16.30 | 138,437 | -0.11(-0.68%) |
Sep 17, 2018 | 16.19 | 16.50 | 15.89 | 16.41 | 185,178 | +0.21(+1.28%) |
Sep 14, 2018 | 15.95 | 16.35 | 15.94 | 16.20 | 151,722 | +0.25(+1.55%) |
Sep 13, 2018 | 16.29 | 16.29 | 15.79 | 15.96 | 163,935 | -0.38(-2.30%) |
Sep 12, 2018 | 16.18 | 16.46 | 16.18 | 16.33 | 116,615 | +0.12(+0.73%) |
Sep 11, 2018 | 16.38 | 16.55 | 16.19 | 16.21 | 127,204 | -0.17(-1.01%) |
Sep 10, 2018 | 16.72 | 16.93 | 16.34 | 16.38 | 186,270 | -0.28(-1.66%) |
Sep 07, 2018 | 16.46 | 16.74 | 16.38 | 16.65 | 109,958 | +0.17(+1.01%) |
Sep 06, 2018 | 16.78 | 16.88 | 16.47 | 16.49 | 166,923 | -0.32(-1.88%) |
Sep 05, 2018 | 17.06 | 17.11 | 16.78 | 16.81 | 186,433 | -0.25(-1.44%) |
Sep 04, 2018 | 16.87 | 17.46 | 16.84 | 17.05 | 185,511 | +0.16(+0.94%) |
Aug 31, 2018 | 16.89 | 16.89 | 16.89 | 0 | +0.23(+1.38%) | |
Aug 30, 2018 | 16.62 | 16.88 | 16.62 | 16.66 | 122,186 | -0.03(-0.19%) |
Aug 29, 2018 | 16.74 | 16.77 | 16.44 | 16.69 | 128,761 | -0.06(-0.33%) |
Aug 28, 2018 | 16.89 | 17.11 | 16.65 | 16.75 | 150,773 | -0.09(-0.52%) |
Aug 27, 2018 | 17.03 | 17.16 | 16.69 | 16.84 | 165,063 | -0.15(-0.88%) |
Aug 24, 2018 | 16.95 | 17.11 | 16.79 | 16.99 | 142,567 | +0.10(+0.56%) |
Aug 23, 2018 | 16.97 | 17.07 | 16.58 | 16.89 | 171,564 | -0.07(-0.42%) |
Aug 22, 2018 | 16.56 | 16.97 | 16.46 | 16.96 | 203,510 | +0.48(+2.93%) |
Aug 21, 2018 | 15.94 | 16.65 | 15.87 | 16.48 | 450,264 | +0.54(+3.37%) |
Aug 20, 2018 | 15.86 | 16.13 | 15.71 | 15.94 | 323,133 | +0.21(+1.31%) |
Aug 17, 2018 | 15.27 | 15.89 | 15.24 | 15.74 | 494,056 | +0.29(+1.90%) |
Aug 16, 2018 | 15.82 | 16.31 | 15.23 | 15.44 | 1,588,366 | -3.39(-17.98%) |
Aug 15, 2018 | 19.03 | 19.08 | 18.66 | 18.83 | 203,690 | -0.19(-1.00%) |
Aug 14, 2018 | 18.67 | 19.23 | 18.40 | 19.02 | 152,453 | +0.34(+1.82%) |
Aug 13, 2018 | 18.64 | 18.74 | 18.40 | 18.68 | 172,894 | +0.02(+0.13%) |
Aug 10, 2018 | 18.56 | 18.99 | 18.27 | 18.66 | 70,019 | +0.00(+0.00%) |
Aug 09, 2018 | 19.00 | 19.12 | 18.59 | 18.66 | 123,636 | -0.32(-1.71%) |
Aug 08, 2018 | 18.76 | 19.15 | 18.51 | 18.98 | 173,284 | +0.21(+1.14%) |
Aug 07, 2018 | 18.55 | 19.22 | 18.55 | 18.77 | 109,009 | +0.21(+1.11%) |
Aug 06, 2018 | 18.62 | 18.81 | 18.49 | 18.56 | 102,332 | -0.07(-0.38%) |
Aug 03, 2018 | 18.54 | 18.83 | 18.32 | 18.63 | 190,847 | +0.03(+0.17%) |
Aug 02, 2018 | 18.40 | 18.71 | 18.33 | 18.60 | 208,620 | +0.11(+0.60%) |