Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.85 | 16.30 | 15.54 | 16.30 | 82,811 | +0.80(+5.15%) |
Oct 30, 2018 | 15.32 | 16.05 | 15.30 | 15.50 | 68,438 | +0.18(+1.17%) |
Oct 29, 2018 | 16.14 | 16.25 | 15.32 | 15.32 | 113,666 | -0.68(-4.28%) |
Oct 26, 2018 | 15.42 | 16.05 | 15.42 | 16.01 | 54,839 | +0.42(+2.72%) |
Oct 25, 2018 | 15.57 | 15.94 | 15.57 | 15.58 | 44,375 | +0.04(+0.26%) |
Oct 24, 2018 | 15.74 | 16.10 | 15.54 | 15.54 | 87,280 | -0.20(-1.24%) |
Oct 23, 2018 | 15.36 | 15.77 | 14.87 | 15.74 | 74,024 | +0.33(+2.11%) |
Oct 22, 2018 | 15.45 | 15.88 | 15.29 | 15.41 | 74,550 | +0.14(+0.91%) |
Oct 19, 2018 | 14.92 | 15.45 | 14.92 | 15.28 | 46,619 | +0.39(+2.63%) |
Oct 18, 2018 | 15.60 | 15.66 | 14.88 | 14.88 | 90,690 | -0.72(-4.60%) |
Oct 17, 2018 | 15.53 | 15.81 | 15.39 | 15.60 | 22,499 | +0.04(+0.26%) |
Oct 16, 2018 | 15.57 | 15.73 | 15.41 | 15.56 | 43,915 | +0.20(+1.27%) |
Oct 15, 2018 | 14.79 | 15.41 | 14.79 | 15.36 | 38,323 | +0.59(+3.97%) |
Oct 12, 2018 | 15.49 | 15.49 | 14.67 | 14.78 | 69,438 | -0.39(-2.58%) |
Oct 11, 2018 | 15.05 | 15.44 | 15.05 | 15.17 | 23,913 | +0.07(+0.43%) |
Oct 10, 2018 | 15.48 | 15.57 | 15.10 | 15.10 | 72,140 | -0.29(-1.91%) |
Oct 09, 2018 | 14.53 | 15.41 | 14.53 | 15.40 | 67,469 | +0.89(+6.12%) |
Oct 08, 2018 | 15.65 | 15.76 | 14.51 | 14.51 | 173,093 | -1.10(-7.05%) |
Oct 05, 2018 | 15.48 | 15.66 | 15.48 | 15.61 | 43,552 | +0.16(+1.06%) |
Oct 04, 2018 | 15.54 | 15.69 | 15.32 | 15.45 | 68,477 | -0.18(-1.15%) |
Oct 03, 2018 | 15.41 | 15.69 | 15.25 | 15.63 | 89,653 | +0.55(+3.62%) |
Oct 02, 2018 | 15.00 | 15.53 | 14.96 | 15.08 | 68,752 | +0.28(+1.87%) |
Oct 01, 2018 | 14.67 | 14.96 | 14.62 | 14.80 | 51,116 | +0.17(+1.17%) |
Sep 28, 2018 | 14.63 | 14.67 | 14.59 | 14.63 | 25,517 | +0.08(+0.56%) |
Sep 27, 2018 | 14.59 | 14.79 | 14.55 | 14.55 | 21,409 | -0.04(-0.28%) |
Sep 26, 2018 | 14.55 | 14.67 | 14.51 | 14.59 | 27,655 | +0.04(+0.28%) |
Sep 25, 2018 | 14.63 | 14.65 | 14.55 | 14.55 | 16,476 | -0.08(-0.56%) |
Sep 24, 2018 | 14.63 | 14.72 | 14.47 | 14.63 | 19,408 | +0.00(+0.00%) |
Sep 21, 2018 | 14.67 | 14.79 | 14.55 | 14.63 | 17,666 | +0.00(+0.00%) |
Sep 20, 2018 | 14.51 | 14.63 | 14.51 | 14.63 | 12,053 | +0.20(+1.41%) |
Sep 19, 2018 | 14.59 | 14.63 | 14.39 | 14.43 | 15,067 | -0.20(-1.39%) |
Sep 18, 2018 | 14.39 | 14.71 | 14.31 | 14.63 | 46,013 | +0.37(+2.57%) |
Sep 17, 2018 | 14.59 | 14.79 | 14.26 | 14.26 | 68,242 | -0.41(-2.78%) |
Sep 14, 2018 | 14.71 | 14.75 | 14.47 | 14.67 | 27,112 | +0.00(+0.00%) |
Sep 13, 2018 | 14.75 | 14.75 | 14.39 | 14.67 | 36,461 | +0.00(+0.00%) |
Sep 12, 2018 | 14.06 | 14.79 | 14.06 | 14.67 | 45,459 | +0.61(+4.35%) |
Sep 11, 2018 | 14.59 | 14.63 | 13.90 | 14.06 | 93,129 | -0.77(-5.22%) |
Sep 10, 2018 | 15.04 | 15.08 | 14.67 | 14.84 | 58,780 | +0.00(+0.00%) |
Sep 07, 2018 | 15.24 | 15.24 | 14.67 | 14.84 | 55,575 | -0.41(-2.67%) |
Sep 06, 2018 | 15.36 | 15.44 | 15.16 | 15.24 | 17,877 | -0.16(-1.06%) |
Sep 05, 2018 | 15.41 | 15.62 | 15.24 | 15.41 | 73,556 | +0.09(+0.61%) |
Sep 04, 2018 | 15.12 | 15.41 | 15.08 | 15.31 | 32,909 | +0.31(+2.09%) |
Aug 31, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.33(-2.13%) | |
Aug 30, 2018 | 15.24 | 15.32 | 15.12 | 15.32 | 38,945 | +0.08(+0.53%) |
Aug 29, 2018 | 15.16 | 15.36 | 15.00 | 15.24 | 50,482 | +0.08(+0.54%) |
Aug 28, 2018 | 14.84 | 15.49 | 14.80 | 15.16 | 82,484 | +0.33(+2.20%) |
Aug 27, 2018 | 14.67 | 14.99 | 14.67 | 14.84 | 68,472 | +0.16(+1.11%) |
Aug 24, 2018 | 14.84 | 14.84 | 14.50 | 14.67 | 28,462 | +0.00(+0.00%) |
Aug 23, 2018 | 14.71 | 14.71 | 14.47 | 14.67 | 24,326 | +0.00(+0.00%) |
Aug 22, 2018 | 14.43 | 14.77 | 14.06 | 14.67 | 66,410 | +0.41(+2.86%) |
Aug 21, 2018 | 14.02 | 14.42 | 13.94 | 14.26 | 31,406 | +0.33(+2.34%) |
Aug 20, 2018 | 13.94 | 14.01 | 13.82 | 13.94 | 23,859 | +0.08(+0.59%) |
Aug 17, 2018 | 13.73 | 13.86 | 13.69 | 13.86 | 23,309 | +0.16(+1.19%) |
Aug 16, 2018 | 13.45 | 13.73 | 13.41 | 13.69 | 19,900 | +0.16(+1.20%) |
Aug 15, 2018 | 13.86 | 13.86 | 13.41 | 13.53 | 36,891 | -0.24(-1.77%) |
Aug 14, 2018 | 14.02 | 14.02 | 13.53 | 13.78 | 40,281 | -0.08(-0.59%) |
Aug 13, 2018 | 14.18 | 14.31 | 13.86 | 13.86 | 36,991 | -0.33(-2.30%) |
Aug 10, 2018 | 14.10 | 14.31 | 14.06 | 14.18 | 27,480 | +0.08(+0.58%) |
Aug 09, 2018 | 14.31 | 14.35 | 13.94 | 14.10 | 65,413 | -0.24(-1.71%) |
Aug 08, 2018 | 14.51 | 14.54 | 13.98 | 14.35 | 50,342 | -0.08(-0.56%) |
Aug 07, 2018 | 14.43 | 14.51 | 14.31 | 14.43 | 70,206 | -0.03(-0.21%) |
Aug 06, 2018 | 13.98 | 14.58 | 13.90 | 14.46 | 180,532 | +0.48(+3.40%) |
Aug 03, 2018 | 13.43 | 14.06 | 13.43 | 13.98 | 148,569 | +0.55(+4.13%) |
Aug 02, 2018 | 12.95 | 13.43 | 12.89 | 13.43 | 117,687 | +0.52(+3.99%) |