Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.46 | 15.55 | 15.24 | 15.25 | 681,597 | -0.25(-1.61%) |
Oct 30, 2018 | 15.40 | 15.62 | 15.38 | 15.50 | 57,444 | -0.07(-0.47%) |
Oct 29, 2018 | 15.65 | 15.74 | 15.54 | 15.57 | 60,463 | -0.18(-1.17%) |
Oct 26, 2018 | 15.48 | 15.78 | 15.44 | 15.76 | 152,440 | +0.15(+0.95%) |
Oct 25, 2018 | 15.57 | 15.67 | 15.54 | 15.61 | 117,298 | +0.17(+1.08%) |
Oct 24, 2018 | 15.69 | 15.78 | 15.44 | 15.44 | 101,374 | -0.12(-0.78%) |
Oct 23, 2018 | 15.82 | 15.86 | 15.49 | 15.57 | 110,539 | -0.62(-3.81%) |
Oct 22, 2018 | 16.03 | 16.18 | 15.96 | 16.18 | 68,341 | +0.03(+0.17%) |
Oct 19, 2018 | 16.14 | 16.24 | 16.08 | 16.15 | 90,619 | +0.15(+0.92%) |
Oct 18, 2018 | 15.96 | 16.13 | 15.94 | 16.01 | 114,818 | -0.21(-1.31%) |
Oct 17, 2018 | 16.39 | 16.39 | 16.12 | 16.22 | 126,206 | -0.26(-1.57%) |
Oct 16, 2018 | 16.30 | 16.53 | 16.27 | 16.48 | 525,694 | +0.14(+0.85%) |
Oct 15, 2018 | 16.34 | 16.38 | 16.20 | 16.34 | 84,482 | +0.00(+0.00%) |
Oct 12, 2018 | 16.37 | 16.37 | 16.16 | 16.34 | 31,613 | +0.10(+0.63%) |
Oct 11, 2018 | 16.51 | 16.53 | 16.21 | 16.24 | 177,126 | -0.48(-2.87%) |
Oct 10, 2018 | 17.07 | 17.07 | 16.70 | 16.72 | 62,470 | -0.40(-2.32%) |
Oct 09, 2018 | 17.08 | 17.19 | 16.95 | 17.12 | 51,883 | +0.14(+0.82%) |
Oct 08, 2018 | 16.87 | 17.00 | 16.86 | 16.98 | 311,736 | -0.03(-0.16%) |
Oct 05, 2018 | 17.07 | 17.13 | 16.97 | 17.00 | 99,497 | -0.08(-0.49%) |
Oct 04, 2018 | 17.30 | 17.30 | 16.96 | 17.09 | 164,365 | -0.22(-1.28%) |
Oct 03, 2018 | 17.12 | 17.43 | 17.00 | 17.31 | 137,498 | +0.19(+1.13%) |
Oct 02, 2018 | 17.17 | 17.21 | 17.09 | 17.12 | 1,503,730 | -0.05(-0.27%) |
Oct 01, 2018 | 16.78 | 17.18 | 16.75 | 17.16 | 277,670 | +0.42(+2.48%) |
Sep 28, 2018 | 16.54 | 16.81 | 16.54 | 16.75 | 232,449 | +0.25(+1.51%) |
Sep 27, 2018 | 16.47 | 16.51 | 16.41 | 16.50 | 21,644 | +0.14(+0.85%) |
Sep 26, 2018 | 16.37 | 16.45 | 16.35 | 16.36 | 55,301 | -0.09(-0.56%) |
Sep 25, 2018 | 16.46 | 16.50 | 16.42 | 16.45 | 40,279 | +0.05(+0.33%) |
Sep 24, 2018 | 16.25 | 16.39 | 16.23 | 16.39 | 41,471 | +0.42(+2.66%) |
Sep 21, 2018 | 16.12 | 16.20 | 15.91 | 15.97 | 21,436 | +0.03(+0.17%) |
Sep 20, 2018 | 16.07 | 16.08 | 15.93 | 15.94 | 29,947 | -0.10(-0.63%) |
Sep 19, 2018 | 15.92 | 16.06 | 15.91 | 16.04 | 60,865 | +0.08(+0.52%) |
Sep 18, 2018 | 15.96 | 16.06 | 15.90 | 15.96 | 23,504 | +0.22(+1.41%) |
Sep 17, 2018 | 15.88 | 15.91 | 15.72 | 15.74 | 214,074 | -0.02(-0.12%) |
Sep 14, 2018 | 15.79 | 15.91 | 15.67 | 15.76 | 23,060 | -0.08(-0.53%) |
Sep 13, 2018 | 15.96 | 15.99 | 15.76 | 15.84 | 24,102 | -0.23(-1.44%) |
Sep 12, 2018 | 16.02 | 16.15 | 16.02 | 16.07 | 114,666 | +0.13(+0.81%) |
Sep 11, 2018 | 15.69 | 15.96 | 15.68 | 15.94 | 19,218 | +0.31(+2.01%) |
Sep 10, 2018 | 15.70 | 15.74 | 15.59 | 15.63 | 36,601 | +0.01(+0.06%) |
Sep 07, 2018 | 15.43 | 15.62 | 15.42 | 15.62 | 17,431 | +0.06(+0.42%) |
Sep 06, 2018 | 15.72 | 15.75 | 15.39 | 15.55 | 51,411 | -0.13(-0.85%) |
Sep 05, 2018 | 15.78 | 15.81 | 15.67 | 15.69 | 768,479 | -0.10(-0.61%) |
Sep 04, 2018 | 16.01 | 16.04 | 15.78 | 15.79 | 55,685 | -0.05(-0.32%) |
Aug 31, 2018 | 15.84 | 15.84 | 15.84 | 0 | -0.01(-0.09%) | |
Aug 30, 2018 | 15.88 | 15.92 | 15.83 | 15.85 | 38,683 | +0.00(+0.00%) |
Aug 29, 2018 | 15.68 | 15.85 | 15.66 | 15.85 | 32,707 | +0.25(+1.60%) |
Aug 28, 2018 | 15.75 | 15.75 | 15.58 | 15.60 | 70,734 | -0.09(-0.59%) |
Aug 27, 2018 | 15.66 | 15.69 | 15.61 | 15.69 | 27,102 | +0.09(+0.59%) |
Aug 24, 2018 | 15.67 | 15.72 | 15.58 | 15.60 | 62,686 | +0.13(+0.84%) |
Aug 23, 2018 | 15.42 | 15.48 | 15.38 | 15.47 | 31,547 | +0.02(+0.12%) |
Aug 22, 2018 | 15.32 | 15.48 | 15.30 | 15.45 | 83,771 | +0.40(+2.64%) |
Aug 21, 2018 | 15.15 | 15.15 | 15.05 | 15.06 | 42,044 | +0.06(+0.37%) |
Aug 20, 2018 | 14.92 | 15.06 | 14.92 | 15.00 | 24,091 | +0.06(+0.43%) |
Aug 17, 2018 | 15.06 | 15.06 | 14.91 | 14.94 | 14,832 | +0.04(+0.25%) |
Aug 16, 2018 | 14.82 | 14.91 | 14.80 | 14.90 | 99,762 | +0.08(+0.56%) |
Aug 15, 2018 | 15.02 | 15.02 | 14.76 | 14.82 | 44,782 | -0.35(-2.28%) |
Aug 14, 2018 | 15.36 | 15.39 | 15.12 | 15.16 | 149,986 | +0.01(+0.09%) |
Aug 13, 2018 | 15.16 | 15.18 | 14.90 | 15.15 | 335,347 | -0.04(-0.24%) |
Aug 10, 2018 | 15.09 | 15.24 | 15.06 | 15.18 | 69,074 | +0.18(+1.17%) |
Aug 09, 2018 | 15.14 | 15.14 | 15.01 | 15.01 | 236,951 | -0.06(-0.37%) |
Aug 08, 2018 | 15.36 | 15.37 | 14.98 | 15.06 | 223,880 | -0.39(-2.55%) |
Aug 07, 2018 | 15.42 | 15.50 | 15.41 | 15.46 | 184,979 | +0.19(+1.25%) |
Aug 06, 2018 | 15.32 | 15.42 | 15.24 | 15.27 | 152,276 | +0.05(+0.30%) |
Aug 03, 2018 | 15.22 | 15.27 | 15.10 | 15.22 | 179,182 | +0.03(+0.18%) |
Aug 02, 2018 | 14.95 | 15.26 | 14.95 | 15.19 | 1,079,516 | +0.18(+1.17%) |