Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.90 | 14.95 | 13.89 | 14.30 | 97,094 | -0.50(-3.39%) |
Oct 30, 2018 | 14.81 | 15.11 | 14.67 | 14.80 | 49,721 | -0.02(-0.11%) |
Oct 29, 2018 | 14.79 | 15.12 | 14.59 | 14.82 | 34,525 | +0.18(+1.24%) |
Oct 26, 2018 | 14.49 | 14.79 | 14.42 | 14.64 | 25,782 | -0.15(-1.00%) |
Oct 25, 2018 | 14.68 | 15.20 | 14.67 | 14.78 | 32,943 | +0.27(+1.87%) |
Oct 24, 2018 | 14.92 | 15.03 | 14.45 | 14.51 | 38,010 | -0.42(-2.81%) |
Oct 23, 2018 | 14.89 | 15.32 | 14.68 | 14.93 | 28,568 | -0.27(-1.78%) |
Oct 22, 2018 | 15.14 | 15.55 | 14.94 | 15.20 | 30,071 | +0.07(+0.49%) |
Oct 19, 2018 | 15.07 | 15.21 | 14.90 | 15.13 | 40,497 | +0.12(+0.77%) |
Oct 18, 2018 | 15.28 | 15.32 | 14.92 | 15.01 | 17,454 | -0.09(-0.60%) |
Oct 17, 2018 | 15.15 | 15.25 | 14.97 | 15.11 | 35,297 | -0.31(-2.03%) |
Oct 16, 2018 | 15.51 | 15.82 | 15.11 | 15.42 | 29,039 | -0.04(-0.27%) |
Oct 15, 2018 | 15.07 | 15.65 | 14.66 | 15.46 | 12,532 | +0.39(+2.62%) |
Oct 12, 2018 | 15.01 | 15.44 | 15.01 | 15.06 | 53,632 | +0.16(+1.10%) |
Oct 11, 2018 | 15.05 | 15.43 | 14.51 | 14.90 | 27,572 | -0.15(-0.98%) |
Oct 10, 2018 | 15.48 | 15.63 | 15.00 | 15.05 | 26,910 | -0.35(-2.24%) |
Oct 09, 2018 | 15.48 | 15.66 | 15.08 | 15.39 | 21,647 | -0.12(-0.80%) |
Oct 08, 2018 | 15.28 | 15.79 | 15.28 | 15.52 | 9,369 | +0.08(+0.53%) |
Oct 05, 2018 | 15.47 | 15.60 | 15.07 | 15.43 | 22,742 | -0.11(-0.69%) |
Oct 04, 2018 | 15.58 | 15.70 | 15.43 | 15.54 | 23,418 | -0.04(-0.26%) |
Oct 03, 2018 | 15.98 | 16.03 | 15.36 | 15.58 | 28,271 | +0.08(+0.53%) |
Oct 02, 2018 | 15.42 | 15.72 | 15.24 | 15.50 | 23,588 | +0.17(+1.13%) |
Oct 01, 2018 | 15.73 | 16.00 | 15.17 | 15.33 | 39,650 | -0.31(-2.00%) |
Sep 28, 2018 | 15.37 | 16.01 | 15.37 | 15.64 | 34,538 | +0.13(+0.85%) |
Sep 27, 2018 | 15.87 | 16.02 | 15.22 | 15.51 | 17,904 | -0.41(-2.58%) |
Sep 26, 2018 | 16.36 | 16.36 | 15.81 | 15.92 | 14,878 | -0.30(-1.88%) |
Sep 25, 2018 | 16.42 | 16.42 | 16.03 | 16.22 | 15,214 | -0.07(-0.45%) |
Sep 24, 2018 | 16.13 | 16.54 | 16.12 | 16.30 | 19,192 | +0.26(+1.64%) |
Sep 21, 2018 | 15.98 | 17.05 | 15.91 | 16.03 | 61,658 | +0.42(+2.69%) |
Sep 20, 2018 | 15.42 | 15.82 | 14.94 | 15.61 | 34,935 | +0.35(+2.26%) |
Sep 19, 2018 | 15.49 | 15.62 | 15.26 | 15.27 | 68,724 | -0.25(-1.64%) |
Sep 18, 2018 | 15.69 | 15.87 | 15.33 | 15.52 | 8,561 | -0.21(-1.36%) |
Sep 17, 2018 | 15.57 | 16.24 | 15.38 | 15.74 | 11,963 | +0.28(+1.81%) |
Sep 14, 2018 | 15.29 | 15.85 | 15.20 | 15.46 | 11,310 | +0.07(+0.43%) |
Sep 13, 2018 | 15.25 | 15.60 | 15.22 | 15.39 | 11,542 | +0.31(+2.07%) |
Sep 12, 2018 | 15.15 | 15.41 | 14.97 | 15.08 | 14,434 | +0.12(+0.77%) |
Sep 11, 2018 | 15.25 | 15.62 | 14.80 | 14.97 | 16,005 | -0.41(-2.67%) |
Sep 10, 2018 | 15.58 | 16.34 | 15.11 | 15.38 | 6,125 | -0.11(-0.69%) |
Sep 07, 2018 | 15.31 | 16.21 | 15.31 | 15.48 | 8,999 | +0.04(+0.27%) |
Sep 06, 2018 | 15.62 | 15.84 | 15.28 | 15.44 | 7,520 | -0.20(-1.26%) |
Sep 05, 2018 | 15.68 | 16.03 | 15.38 | 15.64 | 10,769 | -0.15(-0.94%) |
Sep 04, 2018 | 15.62 | 15.87 | 15.40 | 15.79 | 11,111 | +0.21(+1.32%) |
Aug 31, 2018 | 15.58 | 15.58 | 15.58 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.51 | 15.90 | 15.41 | 15.63 | 18,368 | +0.02(+0.11%) |
Aug 29, 2018 | 15.57 | 15.69 | 14.96 | 15.61 | 18,082 | +0.16(+1.06%) |
Aug 28, 2018 | 15.89 | 15.98 | 15.43 | 15.45 | 11,226 | -0.34(-2.14%) |
Aug 27, 2018 | 15.87 | 16.16 | 15.78 | 15.79 | 8,093 | +0.07(+0.42%) |
Aug 24, 2018 | 15.65 | 15.83 | 15.55 | 15.72 | 22,498 | +0.06(+0.37%) |
Aug 23, 2018 | 15.86 | 15.86 | 15.62 | 15.66 | 20,462 | +0.02(+0.11%) |
Aug 22, 2018 | 15.89 | 15.89 | 15.62 | 15.65 | 7,065 | -0.06(-0.37%) |
Aug 21, 2018 | 15.82 | 15.95 | 15.66 | 15.71 | 9,645 | +0.00(+0.00%) |
Aug 20, 2018 | 15.62 | 15.75 | 15.62 | 15.71 | 8,072 | +0.03(+0.21%) |
Aug 17, 2018 | 15.62 | 15.79 | 15.51 | 15.67 | 19,580 | -0.07(-0.47%) |
Aug 16, 2018 | 15.87 | 15.87 | 15.52 | 15.75 | 24,517 | +0.12(+0.79%) |
Aug 15, 2018 | 15.75 | 15.93 | 15.54 | 15.62 | 11,527 | -0.12(-0.78%) |
Aug 14, 2018 | 15.66 | 15.97 | 15.50 | 15.75 | 25,959 | +0.21(+1.32%) |
Aug 13, 2018 | 15.75 | 15.79 | 15.39 | 15.54 | 16,283 | -0.34(-2.16%) |
Aug 10, 2018 | 16.24 | 16.24 | 15.81 | 15.88 | 10,758 | +0.01(+0.05%) |
Aug 09, 2018 | 16.11 | 16.16 | 15.38 | 15.88 | 11,470 | +0.28(+1.78%) |
Aug 08, 2018 | 15.93 | 17.09 | 15.41 | 15.60 | 25,591 | -0.55(-3.39%) |
Aug 07, 2018 | 15.48 | 16.17 | 15.15 | 16.15 | 27,989 | +0.64(+4.11%) |
Aug 06, 2018 | 15.57 | 16.06 | 15.37 | 15.51 | 25,472 | +0.08(+0.53%) |
Aug 03, 2018 | 16.44 | 17.05 | 15.29 | 15.43 | 25,674 | -1.10(-6.63%) |
Aug 02, 2018 | 16.50 | 17.00 | 16.41 | 16.52 | 22,741 | -0.13(-0.79%) |