Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.58 | 14.65 | 14.37 | 14.51 | 780,119 | -0.25(-1.68%) |
Oct 30, 2018 | 14.76 | 14.88 | 14.68 | 14.76 | 385,498 | -0.21(-1.41%) |
Oct 29, 2018 | 14.99 | 15.08 | 14.77 | 14.97 | 562,923 | -0.08(-0.55%) |
Oct 26, 2018 | 15.03 | 15.20 | 14.99 | 15.05 | 487,473 | +0.24(+1.62%) |
Oct 25, 2018 | 14.88 | 14.98 | 14.78 | 14.81 | 807,333 | -0.17(-1.17%) |
Oct 24, 2018 | 14.80 | 15.00 | 14.78 | 14.99 | 432,213 | +0.35(+2.39%) |
Oct 23, 2018 | 14.97 | 15.09 | 14.62 | 14.64 | 1,368,261 | +0.12(+0.82%) |
Oct 22, 2018 | 14.66 | 14.73 | 14.51 | 14.52 | 398,311 | -0.08(-0.57%) |
Oct 19, 2018 | 14.63 | 14.67 | 14.48 | 14.60 | 328,639 | -0.09(-0.63%) |
Oct 18, 2018 | 14.54 | 14.84 | 14.53 | 14.69 | 344,844 | +0.00(+0.00%) |
Oct 17, 2018 | 14.95 | 15.01 | 14.69 | 14.69 | 258,048 | -0.28(-1.84%) |
Oct 16, 2018 | 14.86 | 14.99 | 14.77 | 14.97 | 368,006 | +0.08(+0.56%) |
Oct 15, 2018 | 14.96 | 15.02 | 14.81 | 14.88 | 206,365 | -0.02(-0.12%) |
Oct 12, 2018 | 14.86 | 15.10 | 14.82 | 14.90 | 402,298 | -0.14(-0.92%) |
Oct 11, 2018 | 14.71 | 15.15 | 14.64 | 15.04 | 572,274 | +0.52(+3.61%) |
Oct 10, 2018 | 14.38 | 14.55 | 14.25 | 14.52 | 561,104 | -0.11(-0.75%) |
Oct 09, 2018 | 14.40 | 14.66 | 14.37 | 14.63 | 688,086 | +0.42(+2.98%) |
Oct 08, 2018 | 14.32 | 14.38 | 14.20 | 14.20 | 438,960 | -0.17(-1.22%) |
Oct 05, 2018 | 14.48 | 14.62 | 14.19 | 14.38 | 952,566 | -0.36(-2.44%) |
Oct 04, 2018 | 14.80 | 14.89 | 14.63 | 14.74 | 1,111,211 | -0.33(-2.20%) |
Oct 03, 2018 | 15.67 | 15.68 | 14.82 | 15.07 | 1,054,801 | -0.85(-5.32%) |
Oct 02, 2018 | 15.81 | 16.00 | 15.80 | 15.91 | 325,818 | +0.30(+1.95%) |
Oct 01, 2018 | 15.82 | 15.89 | 15.61 | 15.61 | 721,222 | -0.35(-2.19%) |
Sep 28, 2018 | 16.20 | 16.24 | 15.95 | 15.96 | 478,238 | -0.15(-0.91%) |
Sep 27, 2018 | 15.95 | 16.13 | 15.91 | 16.11 | 575,401 | +0.02(+0.11%) |
Sep 26, 2018 | 15.84 | 16.10 | 15.74 | 16.09 | 780,160 | +0.34(+2.16%) |
Sep 25, 2018 | 15.68 | 15.77 | 15.63 | 15.75 | 522,783 | -0.05(-0.31%) |
Sep 24, 2018 | 15.78 | 15.98 | 15.77 | 15.80 | 606,659 | -0.14(-0.86%) |
Sep 21, 2018 | 15.82 | 15.99 | 15.81 | 15.94 | 432,293 | -0.01(-0.06%) |
Sep 20, 2018 | 15.72 | 16.01 | 15.67 | 15.95 | 355,032 | +0.20(+1.28%) |
Sep 19, 2018 | 15.92 | 15.94 | 15.57 | 15.74 | 598,813 | -0.28(-1.77%) |
Sep 18, 2018 | 16.32 | 16.34 | 15.96 | 16.03 | 663,279 | -0.50(-3.05%) |
Sep 17, 2018 | 16.39 | 16.64 | 16.36 | 16.53 | 272,250 | -0.03(-0.17%) |
Sep 14, 2018 | 16.50 | 16.68 | 16.44 | 16.56 | 534,971 | -0.21(-1.26%) |
Sep 13, 2018 | 16.87 | 16.97 | 16.72 | 16.77 | 312,864 | +0.06(+0.33%) |
Sep 12, 2018 | 16.75 | 16.82 | 16.70 | 16.72 | 254,597 | +0.11(+0.66%) |
Sep 11, 2018 | 16.76 | 16.82 | 16.58 | 16.61 | 965,645 | -0.37(-2.16%) |
Sep 10, 2018 | 16.83 | 17.00 | 16.83 | 16.97 | 317,538 | +0.17(+1.04%) |
Sep 07, 2018 | 16.90 | 16.93 | 16.75 | 16.80 | 928,678 | -0.45(-2.61%) |
Sep 06, 2018 | 17.09 | 17.31 | 17.06 | 17.25 | 361,699 | +0.19(+1.13%) |
Sep 05, 2018 | 17.10 | 17.14 | 16.99 | 17.06 | 321,629 | -0.14(-0.80%) |
Sep 04, 2018 | 17.17 | 17.23 | 17.08 | 17.19 | 693,625 | -0.30(-1.73%) |
Aug 31, 2018 | 17.50 | 17.50 | 17.50 | 0 | -0.13(-0.73%) | |
Aug 30, 2018 | 17.65 | 17.71 | 17.55 | 17.62 | 335,306 | +0.11(+0.63%) |
Aug 29, 2018 | 17.48 | 17.58 | 17.34 | 17.51 | 451,845 | +0.06(+0.37%) |
Aug 28, 2018 | 17.52 | 17.55 | 17.38 | 17.45 | 453,778 | -0.31(-1.76%) |
Aug 27, 2018 | 17.89 | 17.91 | 17.74 | 17.76 | 789,284 | -0.34(-1.88%) |
Aug 24, 2018 | 17.81 | 18.11 | 17.74 | 18.10 | 461,505 | +0.11(+0.61%) |
Aug 23, 2018 | 17.98 | 18.04 | 17.87 | 17.99 | 477,347 | +0.08(+0.46%) |
Aug 22, 2018 | 17.98 | 18.00 | 17.80 | 17.91 | 290,460 | +0.19(+1.09%) |
Aug 21, 2018 | 17.72 | 17.77 | 17.58 | 17.72 | 655,807 | -0.17(-0.92%) |
Aug 20, 2018 | 17.83 | 17.94 | 17.78 | 17.88 | 1,024,444 | +0.34(+1.94%) |
Aug 17, 2018 | 17.57 | 17.71 | 17.43 | 17.54 | 373,433 | +0.06(+0.37%) |
Aug 16, 2018 | 17.46 | 17.51 | 17.23 | 17.48 | 538,340 | +0.00(+0.00%) |
Aug 15, 2018 | 17.39 | 17.61 | 17.37 | 17.48 | 654,034 | +0.28(+1.65%) |
Aug 14, 2018 | 17.38 | 17.38 | 17.14 | 17.19 | 391,271 | -0.14(-0.79%) |
Aug 13, 2018 | 17.22 | 17.42 | 17.22 | 17.33 | 901,839 | -0.07(-0.42%) |
Aug 10, 2018 | 17.30 | 17.58 | 17.26 | 17.40 | 533,990 | +0.37(+2.15%) |
Aug 09, 2018 | 16.81 | 17.06 | 16.78 | 17.04 | 868,362 | +0.39(+2.37%) |
Aug 08, 2018 | 16.59 | 16.72 | 16.56 | 16.64 | 256,166 | +0.05(+0.28%) |
Aug 07, 2018 | 16.72 | 16.77 | 16.55 | 16.60 | 302,609 | -0.26(-1.52%) |
Aug 06, 2018 | 16.95 | 17.08 | 16.84 | 16.85 | 339,015 | +0.05(+0.27%) |
Aug 03, 2018 | 16.64 | 16.84 | 16.64 | 16.81 | 393,598 | +0.22(+1.33%) |
Aug 02, 2018 | 16.58 | 16.62 | 16.44 | 16.59 | 241,356 | +0.06(+0.39%) |