Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.02 | 15.07 | 14.00 | 14.42 | 96,296 | -0.51(-3.39%) |
Oct 30, 2018 | 14.93 | 15.24 | 14.79 | 14.92 | 49,312 | -0.02(-0.11%) |
Oct 29, 2018 | 14.92 | 15.25 | 14.71 | 14.94 | 34,241 | +0.18(+1.24%) |
Oct 26, 2018 | 14.61 | 14.92 | 14.54 | 14.76 | 25,570 | -0.15(-1.00%) |
Oct 25, 2018 | 14.80 | 15.33 | 14.79 | 14.91 | 32,672 | +0.27(+1.87%) |
Oct 24, 2018 | 15.05 | 15.16 | 14.57 | 14.63 | 37,698 | -0.42(-2.81%) |
Oct 23, 2018 | 15.01 | 15.45 | 14.80 | 15.06 | 28,333 | -0.27(-1.78%) |
Oct 22, 2018 | 15.26 | 15.68 | 15.06 | 15.33 | 29,824 | +0.07(+0.49%) |
Oct 19, 2018 | 15.20 | 15.34 | 15.02 | 15.26 | 40,164 | +0.12(+0.77%) |
Oct 18, 2018 | 15.40 | 15.45 | 15.04 | 15.14 | 17,310 | -0.09(-0.60%) |
Oct 17, 2018 | 15.28 | 15.37 | 15.09 | 15.23 | 35,007 | -0.32(-2.03%) |
Oct 16, 2018 | 15.64 | 15.95 | 15.23 | 15.55 | 28,800 | -0.04(-0.27%) |
Oct 15, 2018 | 15.20 | 15.78 | 14.78 | 15.59 | 12,429 | +0.40(+2.62%) |
Oct 12, 2018 | 15.13 | 15.57 | 15.13 | 15.19 | 53,191 | +0.17(+1.10%) |
Oct 11, 2018 | 15.17 | 15.56 | 14.63 | 15.02 | 27,345 | -0.15(-0.98%) |
Oct 10, 2018 | 15.61 | 15.76 | 15.12 | 15.17 | 26,689 | -0.35(-2.24%) |
Oct 09, 2018 | 15.61 | 15.79 | 15.20 | 15.52 | 21,469 | -0.12(-0.80%) |
Oct 08, 2018 | 15.40 | 15.92 | 15.40 | 15.64 | 9,292 | +0.08(+0.53%) |
Oct 05, 2018 | 15.60 | 15.73 | 15.20 | 15.56 | 22,555 | -0.11(-0.69%) |
Oct 04, 2018 | 15.71 | 15.83 | 15.56 | 15.67 | 23,225 | -0.04(-0.26%) |
Oct 03, 2018 | 16.12 | 16.16 | 15.49 | 15.71 | 28,039 | +0.08(+0.53%) |
Oct 02, 2018 | 15.55 | 15.85 | 15.37 | 15.63 | 23,394 | +0.17(+1.13%) |
Oct 01, 2018 | 15.86 | 16.13 | 15.30 | 15.45 | 39,324 | -0.31(-2.00%) |
Sep 28, 2018 | 15.50 | 16.14 | 15.50 | 15.77 | 34,254 | +0.13(+0.85%) |
Sep 27, 2018 | 16.00 | 16.15 | 15.35 | 15.64 | 17,757 | -0.41(-2.58%) |
Sep 26, 2018 | 16.50 | 16.50 | 15.94 | 16.05 | 14,756 | -0.31(-1.88%) |
Sep 25, 2018 | 16.56 | 16.56 | 16.17 | 16.36 | 15,088 | -0.07(-0.45%) |
Sep 24, 2018 | 16.27 | 16.67 | 16.25 | 16.43 | 19,034 | +0.27(+1.64%) |
Sep 21, 2018 | 16.12 | 17.19 | 16.04 | 16.17 | 61,152 | +0.42(+2.69%) |
Sep 20, 2018 | 15.55 | 15.96 | 15.06 | 15.74 | 34,648 | +0.35(+2.26%) |
Sep 19, 2018 | 15.62 | 15.75 | 15.39 | 15.40 | 68,159 | -0.26(-1.64%) |
Sep 18, 2018 | 15.82 | 16.00 | 15.45 | 15.65 | 8,491 | -0.22(-1.36%) |
Sep 17, 2018 | 15.69 | 16.37 | 15.51 | 15.87 | 11,864 | +0.28(+1.81%) |
Sep 14, 2018 | 15.41 | 15.98 | 15.33 | 15.59 | 11,217 | +0.07(+0.43%) |
Sep 13, 2018 | 15.38 | 15.73 | 15.35 | 15.52 | 11,447 | +0.32(+2.07%) |
Sep 12, 2018 | 15.28 | 15.54 | 15.09 | 15.21 | 14,315 | +0.12(+0.77%) |
Sep 11, 2018 | 15.38 | 15.75 | 14.92 | 15.09 | 15,874 | -0.41(-2.67%) |
Sep 10, 2018 | 15.71 | 16.47 | 15.24 | 15.50 | 6,075 | -0.11(-0.69%) |
Sep 07, 2018 | 15.44 | 16.34 | 15.44 | 15.61 | 8,925 | +0.04(+0.27%) |
Sep 06, 2018 | 15.75 | 15.97 | 15.40 | 15.57 | 7,458 | -0.20(-1.26%) |
Sep 05, 2018 | 15.81 | 16.17 | 15.51 | 15.77 | 10,680 | -0.15(-0.94%) |
Sep 04, 2018 | 15.75 | 16.00 | 15.52 | 15.92 | 11,020 | +0.21(+1.32%) |
Aug 31, 2018 | 15.71 | 15.71 | 15.71 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.64 | 16.03 | 15.54 | 15.76 | 18,217 | +0.02(+0.11%) |
Aug 29, 2018 | 15.69 | 15.82 | 15.08 | 15.74 | 17,934 | +0.17(+1.06%) |
Aug 28, 2018 | 16.02 | 16.12 | 15.56 | 15.58 | 11,134 | -0.34(-2.14%) |
Aug 27, 2018 | 16.00 | 16.29 | 15.91 | 15.92 | 8,026 | +0.07(+0.42%) |
Aug 24, 2018 | 15.78 | 15.96 | 15.68 | 15.85 | 22,313 | +0.06(+0.37%) |
Aug 23, 2018 | 15.99 | 15.99 | 15.75 | 15.79 | 20,294 | +0.02(+0.11%) |
Aug 22, 2018 | 16.02 | 16.02 | 15.75 | 15.78 | 7,007 | -0.06(-0.37%) |
Aug 21, 2018 | 15.95 | 16.08 | 15.79 | 15.84 | 9,566 | +0.00(+0.00%) |
Aug 20, 2018 | 15.75 | 15.88 | 15.75 | 15.84 | 8,006 | +0.03(+0.21%) |
Aug 17, 2018 | 15.75 | 15.92 | 15.64 | 15.80 | 19,419 | -0.07(-0.47%) |
Aug 16, 2018 | 16.00 | 16.00 | 15.65 | 15.88 | 24,316 | +0.12(+0.79%) |
Aug 15, 2018 | 15.88 | 16.06 | 15.67 | 15.75 | 11,433 | -0.12(-0.78%) |
Aug 14, 2018 | 15.79 | 16.10 | 15.63 | 15.88 | 25,746 | +0.21(+1.32%) |
Aug 13, 2018 | 15.88 | 15.93 | 15.51 | 15.67 | 16,149 | -0.35(-2.16%) |
Aug 10, 2018 | 16.37 | 16.37 | 15.94 | 16.02 | 10,670 | +0.01(+0.05%) |
Aug 09, 2018 | 16.25 | 16.30 | 15.50 | 16.01 | 11,376 | +0.28(+1.78%) |
Aug 08, 2018 | 16.06 | 17.24 | 15.54 | 15.73 | 25,380 | -0.55(-3.39%) |
Aug 07, 2018 | 15.60 | 16.31 | 15.28 | 16.28 | 27,759 | +0.64(+4.11%) |
Aug 06, 2018 | 15.70 | 16.20 | 15.50 | 15.64 | 25,263 | +0.08(+0.53%) |
Aug 03, 2018 | 16.58 | 17.19 | 15.41 | 15.55 | 25,463 | -1.11(-6.63%) |
Aug 02, 2018 | 16.63 | 17.14 | 16.54 | 16.66 | 22,554 | -0.13(-0.79%) |