Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.56 | 17.10 | 15.47 | 16.20 | 398,194 | +0.78(+5.06%) |
Oct 30, 2018 | 15.01 | 15.53 | 14.81 | 15.42 | 207,173 | +0.33(+2.19%) |
Oct 29, 2018 | 15.44 | 15.74 | 14.84 | 15.09 | 187,264 | +0.14(+0.94%) |
Oct 26, 2018 | 14.85 | 15.38 | 14.56 | 14.95 | 128,700 | -0.06(-0.40%) |
Oct 25, 2018 | 14.44 | 15.15 | 14.44 | 15.01 | 320,705 | +0.57(+3.95%) |
Oct 24, 2018 | 15.69 | 15.74 | 14.35 | 14.44 | 235,192 | -1.10(-7.08%) |
Oct 23, 2018 | 15.30 | 15.85 | 15.06 | 15.54 | 106,933 | -0.14(-0.89%) |
Oct 22, 2018 | 15.97 | 16.25 | 15.36 | 15.68 | 92,285 | -0.15(-0.95%) |
Oct 19, 2018 | 16.26 | 16.89 | 15.73 | 15.83 | 195,700 | -0.32(-1.98%) |
Oct 18, 2018 | 16.84 | 16.84 | 16.11 | 16.15 | 111,650 | -0.67(-3.98%) |
Oct 17, 2018 | 17.24 | 17.34 | 16.61 | 16.82 | 215,982 | -0.40(-2.32%) |
Oct 16, 2018 | 16.63 | 17.30 | 16.38 | 17.22 | 128,726 | +0.72(+4.36%) |
Oct 15, 2018 | 16.36 | 17.05 | 15.90 | 16.50 | 149,500 | +0.06(+0.36%) |
Oct 12, 2018 | 16.30 | 16.68 | 16.19 | 16.44 | 120,600 | +0.64(+4.05%) |
Oct 11, 2018 | 15.47 | 16.31 | 15.47 | 15.80 | 175,363 | +0.27(+1.74%) |
Oct 10, 2018 | 16.51 | 16.68 | 15.51 | 15.53 | 241,188 | -1.03(-6.22%) |
Oct 09, 2018 | 16.50 | 16.72 | 15.94 | 16.56 | 129,224 | +0.09(+0.55%) |
Oct 08, 2018 | 16.96 | 17.00 | 15.80 | 16.47 | 312,882 | -0.60(-3.51%) |
Oct 05, 2018 | 17.09 | 17.43 | 16.37 | 17.07 | 273,100 | -0.10(-0.58%) |
Oct 04, 2018 | 17.92 | 17.98 | 17.00 | 17.17 | 120,625 | -0.72(-4.02%) |
Oct 03, 2018 | 17.38 | 18.05 | 17.04 | 17.89 | 307,199 | +0.51(+2.93%) |
Oct 02, 2018 | 18.02 | 18.03 | 17.20 | 17.38 | 244,648 | -0.65(-3.61%) |
Oct 01, 2018 | 18.97 | 18.99 | 17.85 | 18.03 | 266,157 | -0.86(-4.55%) |
Sep 28, 2018 | 18.49 | 19.05 | 18.21 | 18.89 | 116,000 | +0.40(+2.16%) |
Sep 27, 2018 | 19.05 | 19.13 | 18.28 | 18.49 | 205,775 | -0.45(-2.38%) |
Sep 26, 2018 | 19.29 | 19.29 | 18.84 | 18.94 | 135,850 | -0.35(-1.81%) |
Sep 25, 2018 | 18.60 | 19.39 | 18.60 | 19.29 | 185,322 | +0.63(+3.38%) |
Sep 24, 2018 | 18.59 | 19.08 | 18.42 | 18.66 | 150,136 | -0.04(-0.21%) |
Sep 21, 2018 | 18.78 | 18.89 | 18.41 | 18.70 | 136,900 | -0.09(-0.48%) |
Sep 20, 2018 | 18.96 | 19.08 | 18.57 | 18.79 | 143,585 | -0.03(-0.16%) |
Sep 19, 2018 | 19.51 | 19.56 | 18.56 | 18.82 | 255,045 | -0.32(-1.67%) |
Sep 18, 2018 | 18.65 | 19.50 | 18.65 | 19.14 | 268,948 | +0.49(+2.63%) |
Sep 17, 2018 | 19.00 | 19.01 | 18.42 | 18.65 | 201,058 | -0.35(-1.84%) |
Sep 14, 2018 | 18.75 | 19.26 | 18.75 | 19.00 | 312,000 | +0.29(+1.55%) |
Sep 13, 2018 | 18.13 | 18.93 | 18.00 | 18.71 | 232,929 | +0.39(+2.13%) |
Sep 12, 2018 | 18.42 | 19.23 | 18.25 | 18.32 | 226,861 | -0.17(-0.92%) |
Sep 11, 2018 | 18.97 | 19.12 | 18.36 | 18.49 | 194,257 | -0.47(-2.48%) |
Sep 10, 2018 | 18.63 | 19.23 | 18.59 | 18.96 | 210,662 | +0.33(+1.77%) |
Sep 07, 2018 | 18.12 | 19.20 | 18.04 | 18.63 | 353,900 | +0.23(+1.25%) |
Sep 06, 2018 | 18.47 | 18.52 | 17.81 | 18.40 | 320,505 | -0.07(-0.38%) |
Sep 05, 2018 | 18.51 | 18.86 | 16.79 | 18.47 | 1,127,088 | -0.29(-1.55%) |
Sep 04, 2018 | 20.61 | 20.67 | 18.07 | 18.76 | 1,108,682 | -2.11(-10.11%) |
Aug 31, 2018 | 20.87 | 20.87 | 20.87 | 0 | +0.52(+2.56%) | |
Aug 30, 2018 | 20.68 | 21.14 | 20.05 | 20.35 | 609,230 | -0.59(-2.82%) |
Aug 29, 2018 | 21.20 | 21.68 | 20.34 | 20.94 | 531,879 | -0.15(-0.71%) |
Aug 28, 2018 | 21.69 | 22.11 | 20.85 | 21.09 | 699,153 | -0.60(-2.77%) |
Aug 27, 2018 | 20.78 | 21.82 | 20.75 | 21.69 | 1,008,464 | +1.14(+5.55%) |
Aug 24, 2018 | 20.06 | 20.86 | 20.00 | 20.55 | 348,600 | +0.58(+2.90%) |
Aug 23, 2018 | 19.83 | 20.09 | 19.49 | 19.97 | 362,950 | +0.20(+1.01%) |
Aug 22, 2018 | 19.07 | 20.19 | 18.92 | 19.77 | 615,825 | +0.73(+3.83%) |
Aug 21, 2018 | 19.10 | 19.27 | 18.81 | 19.04 | 234,292 | -0.06(-0.31%) |
Aug 20, 2018 | 18.99 | 19.30 | 18.66 | 19.10 | 248,575 | +0.14(+0.74%) |
Aug 17, 2018 | 18.88 | 19.00 | 18.40 | 18.96 | 144,800 | -0.04(-0.21%) |
Aug 16, 2018 | 19.00 | 19.50 | 18.71 | 19.00 | 213,839 | +0.11(+0.58%) |
Aug 15, 2018 | 18.97 | 19.19 | 18.44 | 18.89 | 185,952 | -0.24(-1.25%) |
Aug 14, 2018 | 18.54 | 19.14 | 18.43 | 19.13 | 207,797 | +0.49(+2.63%) |
Aug 13, 2018 | 19.27 | 19.37 | 18.23 | 18.64 | 441,673 | -0.63(-3.27%) |
Aug 10, 2018 | 18.66 | 19.62 | 18.50 | 19.27 | 421,700 | +0.63(+3.38%) |
Aug 09, 2018 | 18.00 | 19.28 | 18.00 | 18.64 | 729,112 | +0.74(+4.13%) |
Aug 08, 2018 | 17.99 | 18.24 | 17.41 | 17.90 | 280,901 | +0.24(+1.36%) |
Aug 07, 2018 | 17.40 | 17.72 | 17.29 | 17.66 | 192,876 | +0.20(+1.15%) |
Aug 06, 2018 | 17.45 | 17.54 | 16.79 | 17.46 | 285,141 | +0.04(+0.23%) |
Aug 03, 2018 | 16.92 | 17.48 | 16.63 | 17.42 | 242,000 | +0.48(+2.83%) |
Aug 02, 2018 | 16.61 | 16.98 | 16.57 | 16.94 | 223,727 | +0.24(+1.44%) |