Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.25 | 15.38 | 15.00 | 15.17 | 1,830,669 | +0.44(+2.99%) |
Oct 30, 2018 | 14.56 | 15.02 | 14.31 | 14.73 | 1,663,390 | +0.14(+0.96%) |
Oct 29, 2018 | 15.54 | 16.17 | 14.44 | 14.59 | 2,596,543 | -0.50(-3.31%) |
Oct 26, 2018 | 14.71 | 15.26 | 14.54 | 15.09 | 2,217,000 | +0.01(+0.07%) |
Oct 25, 2018 | 14.60 | 15.23 | 14.60 | 15.08 | 2,319,282 | +0.62(+4.29%) |
Oct 24, 2018 | 15.49 | 15.58 | 14.39 | 14.46 | 3,003,843 | -1.09(-7.01%) |
Oct 23, 2018 | 15.20 | 15.92 | 14.97 | 15.55 | 2,326,614 | +0.05(+0.32%) |
Oct 22, 2018 | 15.61 | 15.82 | 15.24 | 15.50 | 1,037,695 | -0.09(-0.58%) |
Oct 19, 2018 | 15.28 | 15.82 | 15.16 | 15.59 | 1,874,200 | +0.01(+0.06%) |
Oct 18, 2018 | 16.22 | 16.24 | 15.55 | 15.58 | 2,018,959 | -0.72(-4.42%) |
Oct 17, 2018 | 16.21 | 16.34 | 15.55 | 16.30 | 1,886,375 | +0.05(+0.31%) |
Oct 16, 2018 | 16.15 | 16.31 | 15.95 | 16.25 | 1,875,945 | +0.42(+2.65%) |
Oct 15, 2018 | 15.73 | 16.14 | 15.52 | 15.83 | 2,171,530 | -0.03(-0.19%) |
Oct 12, 2018 | 16.27 | 16.30 | 15.40 | 15.86 | 1,672,500 | -0.07(-0.44%) |
Oct 11, 2018 | 16.02 | 16.49 | 15.89 | 15.93 | 1,505,498 | -0.21(-1.30%) |
Oct 10, 2018 | 17.07 | 17.07 | 16.12 | 16.14 | 2,737,754 | -0.98(-5.72%) |
Oct 09, 2018 | 17.71 | 17.76 | 16.84 | 17.12 | 2,199,725 | -0.65(-3.66%) |
Oct 08, 2018 | 17.13 | 17.81 | 17.09 | 17.77 | 1,002,710 | +0.51(+2.95%) |
Oct 05, 2018 | 17.87 | 17.89 | 17.12 | 17.26 | 1,890,500 | -0.72(-4.00%) |
Oct 04, 2018 | 18.12 | 18.50 | 17.85 | 17.98 | 1,629,910 | -0.16(-0.88%) |
Oct 03, 2018 | 17.80 | 18.40 | 17.68 | 18.14 | 2,111,311 | +0.49(+2.78%) |
Oct 02, 2018 | 17.57 | 17.81 | 17.31 | 17.65 | 1,660,766 | +0.24(+1.38%) |
Oct 01, 2018 | 17.83 | 18.05 | 17.31 | 17.41 | 1,627,955 | -0.03(-0.17%) |
Sep 28, 2018 | 17.53 | 17.64 | 17.27 | 17.44 | 1,079,400 | -0.20(-1.13%) |
Sep 27, 2018 | 17.73 | 17.77 | 17.48 | 17.64 | 1,112,546 | -0.12(-0.68%) |
Sep 26, 2018 | 17.73 | 18.13 | 17.69 | 17.76 | 1,157,283 | +0.07(+0.40%) |
Sep 25, 2018 | 18.29 | 18.32 | 17.61 | 17.69 | 1,588,424 | -0.67(-3.65%) |
Sep 24, 2018 | 18.40 | 18.49 | 18.03 | 18.36 | 1,555,406 | -0.18(-0.97%) |
Sep 21, 2018 | 19.03 | 19.34 | 18.52 | 18.54 | 3,436,100 | -0.40(-2.11%) |
Sep 20, 2018 | 18.41 | 19.00 | 18.41 | 18.94 | 2,041,563 | +0.70(+3.84%) |
Sep 19, 2018 | 17.93 | 18.53 | 17.91 | 18.24 | 1,552,756 | +0.38(+2.13%) |
Sep 18, 2018 | 18.22 | 18.32 | 17.68 | 17.86 | 1,625,197 | -0.36(-1.98%) |
Sep 17, 2018 | 18.47 | 18.53 | 18.20 | 18.22 | 981,003 | -0.26(-1.41%) |
Sep 14, 2018 | 18.33 | 18.59 | 18.28 | 18.48 | 1,673,500 | +0.18(+0.98%) |
Sep 13, 2018 | 18.12 | 18.50 | 18.07 | 18.30 | 1,417,780 | +0.31(+1.72%) |
Sep 12, 2018 | 17.99 | 18.30 | 17.90 | 17.99 | 1,451,691 | -0.02(-0.11%) |
Sep 11, 2018 | 18.09 | 18.28 | 17.95 | 18.01 | 1,636,232 | -0.14(-0.77%) |
Sep 10, 2018 | 17.76 | 18.29 | 17.76 | 18.15 | 1,758,320 | +0.46(+2.60%) |
Sep 07, 2018 | 17.37 | 17.71 | 17.23 | 17.69 | 1,269,500 | +0.24(+1.38%) |
Sep 06, 2018 | 17.43 | 17.88 | 17.36 | 17.45 | 1,729,802 | +0.19(+1.10%) |
Sep 05, 2018 | 17.29 | 17.38 | 17.03 | 17.26 | 1,860,837 | -0.05(-0.29%) |
Sep 04, 2018 | 17.71 | 17.74 | 17.23 | 17.31 | 1,371,153 | -0.40(-2.26%) |
Aug 31, 2018 | 17.71 | 17.71 | 17.71 | 0 | -0.25(-1.39%) | |
Aug 30, 2018 | 18.42 | 18.42 | 17.91 | 17.96 | 803,607 | -0.44(-2.39%) |
Aug 29, 2018 | 18.33 | 18.46 | 17.85 | 18.40 | 1,026,116 | +0.05(+0.27%) |
Aug 28, 2018 | 18.75 | 18.83 | 18.11 | 18.35 | 1,513,218 | -0.24(-1.29%) |
Aug 27, 2018 | 18.13 | 18.72 | 18.11 | 18.59 | 2,007,008 | +0.63(+3.51%) |
Aug 24, 2018 | 17.77 | 18.04 | 17.71 | 17.96 | 1,201,500 | +0.24(+1.35%) |
Aug 23, 2018 | 17.69 | 17.76 | 17.37 | 17.72 | 1,406,437 | -0.03(-0.17%) |
Aug 22, 2018 | 17.69 | 18.00 | 17.50 | 17.75 | 2,278,649 | -0.21(-1.17%) |
Aug 21, 2018 | 17.79 | 18.05 | 17.72 | 17.96 | 1,963,310 | +0.26(+1.47%) |
Aug 20, 2018 | 17.42 | 17.81 | 17.40 | 17.70 | 1,212,212 | +0.35(+2.02%) |
Aug 17, 2018 | 16.66 | 17.50 | 16.44 | 17.35 | 2,382,800 | +0.66(+3.95%) |
Aug 16, 2018 | 16.46 | 16.91 | 16.44 | 16.69 | 1,425,132 | +0.35(+2.14%) |
Aug 15, 2018 | 16.52 | 16.58 | 16.04 | 16.34 | 1,631,785 | -0.29(-1.74%) |
Aug 14, 2018 | 16.37 | 16.75 | 16.27 | 16.63 | 1,504,180 | +0.39(+2.40%) |
Aug 13, 2018 | 16.55 | 16.63 | 16.15 | 16.24 | 1,149,900 | -0.29(-1.75%) |
Aug 10, 2018 | 16.87 | 16.88 | 16.25 | 16.53 | 1,211,200 | -0.54(-3.16%) |
Aug 09, 2018 | 17.40 | 17.44 | 16.91 | 17.07 | 1,437,218 | -0.39(-2.23%) |
Aug 08, 2018 | 17.21 | 17.61 | 17.01 | 17.46 | 1,470,263 | +0.16(+0.92%) |
Aug 07, 2018 | 17.19 | 17.45 | 17.14 | 17.30 | 1,851,294 | +0.25(+1.47%) |
Aug 06, 2018 | 17.03 | 17.50 | 16.99 | 17.05 | 1,996,647 | +0.03(+0.18%) |
Aug 03, 2018 | 16.90 | 17.22 | 16.41 | 17.02 | 2,975,000 | +0.99(+6.18%) |
Aug 02, 2018 | 16.42 | 16.49 | 15.90 | 16.03 | 2,908,172 | -0.51(-3.08%) |