Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.77 | 17.08 | 16.75 | 16.95 | 243,306 | +0.39(+2.33%) |
Oct 30, 2018 | 16.29 | 16.63 | 16.29 | 16.56 | 159,946 | +0.26(+1.62%) |
Oct 29, 2018 | 16.44 | 16.70 | 16.19 | 16.30 | 224,696 | +0.10(+0.64%) |
Oct 26, 2018 | 16.16 | 16.51 | 15.91 | 16.19 | 204,136 | -0.23(-1.38%) |
Oct 25, 2018 | 16.52 | 16.61 | 16.31 | 16.42 | 358,309 | +0.12(+0.75%) |
Oct 24, 2018 | 17.07 | 17.07 | 16.24 | 16.30 | 391,054 | -0.74(-4.32%) |
Oct 23, 2018 | 17.26 | 17.28 | 16.89 | 17.03 | 280,582 | -0.28(-1.63%) |
Oct 22, 2018 | 17.76 | 18.09 | 17.25 | 17.31 | 219,385 | -0.35(-1.97%) |
Oct 19, 2018 | 17.80 | 18.22 | 17.65 | 17.66 | 312,676 | -0.14(-0.79%) |
Oct 18, 2018 | 18.27 | 18.36 | 17.79 | 17.80 | 228,284 | -0.47(-2.58%) |
Oct 17, 2018 | 18.77 | 18.78 | 18.28 | 18.28 | 256,597 | -0.36(-1.92%) |
Oct 16, 2018 | 18.78 | 18.87 | 18.29 | 18.63 | 369,037 | +0.02(+0.10%) |
Oct 15, 2018 | 18.92 | 18.97 | 18.55 | 18.61 | 320,169 | -0.25(-1.35%) |
Oct 12, 2018 | 18.84 | 18.93 | 18.59 | 18.87 | 315,647 | +0.31(+1.68%) |
Oct 11, 2018 | 19.07 | 19.33 | 18.53 | 18.56 | 277,227 | -0.56(-2.91%) |
Oct 10, 2018 | 20.37 | 20.40 | 19.09 | 19.11 | 287,963 | -1.24(-6.11%) |
Oct 09, 2018 | 20.57 | 20.74 | 20.33 | 20.36 | 190,782 | -0.25(-1.19%) |
Oct 08, 2018 | 20.28 | 20.68 | 20.13 | 20.60 | 226,080 | +0.32(+1.58%) |
Oct 05, 2018 | 20.30 | 20.59 | 19.99 | 20.28 | 143,341 | -0.08(-0.42%) |
Oct 04, 2018 | 20.63 | 20.63 | 20.27 | 20.37 | 167,099 | -0.26(-1.28%) |
Oct 03, 2018 | 20.70 | 20.92 | 20.46 | 20.63 | 246,188 | +0.02(+0.09%) |
Oct 02, 2018 | 19.96 | 20.88 | 19.82 | 20.61 | 253,597 | +0.71(+3.55%) |
Oct 01, 2018 | 19.78 | 20.23 | 19.62 | 19.91 | 283,527 | +0.26(+1.34%) |
Sep 28, 2018 | 19.89 | 20.30 | 19.35 | 19.64 | 251,032 | -0.32(-1.61%) |
Sep 27, 2018 | 20.19 | 20.33 | 19.91 | 19.96 | 188,679 | -0.18(-0.89%) |
Sep 26, 2018 | 20.27 | 20.50 | 20.11 | 20.14 | 188,542 | -0.16(-0.79%) |
Sep 25, 2018 | 20.47 | 20.57 | 20.30 | 20.30 | 162,469 | -0.22(-1.06%) |
Sep 24, 2018 | 20.36 | 20.54 | 20.17 | 20.52 | 281,872 | +0.02(+0.09%) |
Sep 21, 2018 | 20.36 | 20.64 | 20.24 | 20.50 | 869,277 | +0.12(+0.60%) |
Sep 20, 2018 | 20.34 | 20.45 | 20.18 | 20.38 | 269,796 | +0.16(+0.79%) |
Sep 19, 2018 | 19.60 | 20.40 | 19.09 | 20.22 | 302,455 | +0.63(+3.22%) |
Sep 18, 2018 | 19.31 | 19.59 | 19.19 | 19.59 | 245,095 | +0.35(+1.81%) |
Sep 17, 2018 | 19.10 | 19.46 | 18.96 | 19.24 | 159,261 | +0.14(+0.74%) |
Sep 14, 2018 | 19.58 | 19.67 | 19.09 | 19.10 | 162,969 | -0.49(-2.50%) |
Sep 13, 2018 | 19.39 | 19.81 | 19.36 | 19.59 | 188,714 | +0.28(+1.47%) |
Sep 12, 2018 | 18.86 | 19.41 | 18.86 | 19.30 | 312,695 | +0.39(+2.04%) |
Sep 11, 2018 | 18.99 | 19.34 | 18.86 | 18.92 | 227,615 | -0.19(-0.99%) |
Sep 10, 2018 | 19.03 | 19.20 | 18.84 | 19.10 | 199,488 | +0.07(+0.35%) |
Sep 07, 2018 | 19.04 | 19.28 | 18.96 | 19.04 | 147,372 | -0.03(-0.15%) |
Sep 06, 2018 | 19.00 | 19.22 | 18.93 | 19.07 | 190,243 | +0.08(+0.45%) |
Sep 05, 2018 | 18.71 | 19.10 | 18.55 | 18.98 | 152,649 | +0.31(+1.67%) |
Sep 04, 2018 | 18.50 | 18.73 | 18.20 | 18.67 | 133,520 | +0.09(+0.51%) |
Aug 31, 2018 | 18.58 | 18.58 | 18.58 | 0 | -0.05(-0.25%) | |
Aug 30, 2018 | 18.81 | 18.87 | 18.26 | 18.62 | 326,237 | -0.19(-1.00%) |
Aug 29, 2018 | 18.16 | 18.82 | 18.01 | 18.81 | 401,618 | +0.66(+3.63%) |
Aug 28, 2018 | 17.56 | 18.23 | 17.56 | 18.15 | 304,911 | +0.71(+4.05%) |
Aug 27, 2018 | 17.40 | 17.87 | 17.31 | 17.45 | 270,727 | +0.21(+1.20%) |
Aug 24, 2018 | 17.15 | 17.34 | 16.97 | 17.24 | 191,828 | +0.26(+1.55%) |
Aug 23, 2018 | 16.88 | 17.06 | 16.74 | 16.97 | 149,558 | +0.07(+0.39%) |
Aug 22, 2018 | 16.97 | 17.15 | 16.83 | 16.91 | 135,379 | -0.08(-0.44%) |
Aug 21, 2018 | 16.49 | 17.26 | 16.39 | 16.98 | 239,532 | +0.49(+2.97%) |
Aug 20, 2018 | 16.97 | 16.98 | 16.37 | 16.49 | 264,364 | -0.43(-2.56%) |
Aug 17, 2018 | 17.42 | 17.45 | 16.88 | 16.93 | 258,884 | -0.57(-3.23%) |
Aug 16, 2018 | 17.38 | 17.61 | 17.15 | 17.49 | 209,338 | +0.17(+0.98%) |
Aug 15, 2018 | 17.48 | 17.52 | 17.04 | 17.32 | 226,188 | -0.24(-1.34%) |
Aug 14, 2018 | 17.43 | 17.62 | 17.27 | 17.56 | 210,237 | +0.13(+0.76%) |
Aug 13, 2018 | 17.46 | 17.62 | 17.22 | 17.43 | 404,542 | -0.05(-0.27%) |
Aug 10, 2018 | 17.74 | 17.88 | 17.33 | 17.47 | 287,743 | -0.30(-1.70%) |
Aug 09, 2018 | 16.97 | 18.49 | 16.97 | 17.78 | 268,057 | -0.41(-2.28%) |
Aug 08, 2018 | 17.95 | 18.21 | 17.71 | 18.19 | 167,547 | +0.21(+1.15%) |
Aug 07, 2018 | 17.82 | 18.07 | 17.64 | 17.98 | 154,308 | +0.24(+1.33%) |
Aug 06, 2018 | 17.68 | 17.95 | 17.68 | 17.75 | 100,204 | +0.14(+0.80%) |
Aug 03, 2018 | 17.56 | 17.89 | 17.51 | 17.61 | 105,675 | +0.09(+0.54%) |
Aug 02, 2018 | 17.57 | 17.84 | 17.44 | 17.51 | 158,465 | -0.14(-0.80%) |