Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.19 | 16.67 | 16.07 | 16.23 | 544,184 | +0.28(+1.75%) |
Oct 30, 2018 | 15.47 | 16.21 | 15.47 | 15.95 | 691,772 | +0.56(+3.64%) |
Oct 29, 2018 | 15.74 | 15.98 | 15.12 | 15.39 | 475,179 | +0.00(+0.00%) |
Oct 26, 2018 | 15.50 | 15.69 | 15.20 | 15.39 | 322,457 | -0.40(-2.51%) |
Oct 25, 2018 | 15.74 | 15.95 | 15.59 | 15.78 | 327,446 | +0.28(+1.80%) |
Oct 24, 2018 | 16.66 | 16.71 | 15.42 | 15.50 | 454,416 | -1.15(-6.89%) |
Oct 23, 2018 | 16.64 | 16.92 | 16.20 | 16.65 | 711,468 | -0.32(-1.88%) |
Oct 22, 2018 | 16.78 | 17.56 | 16.75 | 16.97 | 1,170,602 | +0.36(+2.15%) |
Oct 19, 2018 | 16.40 | 16.74 | 16.35 | 16.61 | 617,447 | +0.15(+0.94%) |
Oct 18, 2018 | 16.14 | 16.60 | 16.14 | 16.46 | 602,612 | +0.35(+2.16%) |
Oct 17, 2018 | 16.22 | 16.29 | 15.91 | 16.11 | 315,909 | +0.13(+0.78%) |
Oct 16, 2018 | 15.90 | 16.08 | 15.75 | 15.99 | 532,790 | +0.20(+1.28%) |
Oct 15, 2018 | 15.51 | 15.96 | 15.51 | 15.78 | 302,330 | +0.22(+1.43%) |
Oct 12, 2018 | 15.70 | 15.76 | 15.35 | 15.56 | 295,922 | +0.09(+0.56%) |
Oct 11, 2018 | 15.76 | 15.92 | 15.41 | 15.48 | 456,748 | -0.31(-1.96%) |
Oct 10, 2018 | 16.38 | 16.56 | 15.76 | 15.78 | 500,371 | -0.43(-2.68%) |
Oct 09, 2018 | 16.18 | 16.43 | 16.09 | 16.22 | 464,811 | +0.09(+0.54%) |
Oct 08, 2018 | 15.57 | 16.25 | 15.57 | 16.13 | 815,402 | +0.47(+3.02%) |
Oct 05, 2018 | 15.78 | 16.03 | 15.57 | 15.66 | 297,684 | -0.16(-1.04%) |
Oct 04, 2018 | 15.82 | 15.99 | 15.75 | 15.82 | 368,051 | +0.00(+0.00%) |
Oct 03, 2018 | 15.77 | 16.02 | 15.73 | 15.82 | 578,411 | +0.14(+0.92%) |
Oct 02, 2018 | 15.72 | 15.90 | 15.47 | 15.68 | 556,193 | +0.01(+0.06%) |
Oct 01, 2018 | 15.96 | 16.08 | 15.58 | 15.67 | 367,601 | -0.25(-1.58%) |
Sep 28, 2018 | 15.84 | 15.96 | 15.75 | 15.92 | 451,917 | +0.02(+0.12%) |
Sep 27, 2018 | 15.77 | 16.05 | 15.66 | 15.90 | 738,279 | +0.28(+1.79%) |
Sep 26, 2018 | 15.76 | 15.95 | 15.60 | 15.62 | 558,971 | -0.08(-0.49%) |
Sep 25, 2018 | 15.63 | 15.80 | 15.54 | 15.70 | 309,989 | +0.11(+0.68%) |
Sep 24, 2018 | 15.75 | 15.81 | 15.52 | 15.59 | 524,841 | -0.20(-1.28%) |
Sep 21, 2018 | 16.00 | 16.24 | 15.77 | 15.79 | 789,922 | -0.17(-1.09%) |
Sep 20, 2018 | 16.08 | 16.32 | 15.95 | 15.97 | 638,820 | +0.00(+0.00%) |
Sep 19, 2018 | 15.69 | 16.03 | 15.60 | 15.97 | 814,391 | +0.33(+2.10%) |
Sep 18, 2018 | 15.71 | 15.76 | 15.46 | 15.64 | 352,106 | -0.06(-0.37%) |
Sep 17, 2018 | 15.82 | 15.86 | 15.66 | 15.70 | 377,398 | -0.09(-0.55%) |
Sep 14, 2018 | 15.55 | 15.92 | 15.55 | 15.78 | 363,399 | +0.29(+1.87%) |
Sep 13, 2018 | 15.32 | 15.63 | 15.32 | 15.49 | 367,364 | +0.18(+1.20%) |
Sep 12, 2018 | 14.43 | 15.44 | 14.36 | 15.31 | 604,372 | +0.88(+6.13%) |
Sep 11, 2018 | 14.41 | 14.48 | 14.21 | 14.43 | 235,182 | -0.03(-0.20%) |
Sep 10, 2018 | 14.65 | 14.86 | 14.41 | 14.46 | 266,972 | -0.12(-0.86%) |
Sep 07, 2018 | 14.28 | 14.61 | 14.27 | 14.58 | 260,878 | +0.26(+1.81%) |
Sep 06, 2018 | 14.59 | 14.89 | 14.30 | 14.32 | 259,815 | -0.32(-2.17%) |
Sep 05, 2018 | 14.19 | 14.65 | 14.10 | 14.64 | 403,612 | +0.39(+2.77%) |
Sep 04, 2018 | 14.13 | 14.25 | 13.91 | 14.24 | 246,296 | +0.13(+0.95%) |
Aug 31, 2018 | 14.11 | 14.11 | 14.11 | 0 | +0.04(+0.27%) | |
Aug 30, 2018 | 13.95 | 14.15 | 13.84 | 14.07 | 325,858 | +0.11(+0.76%) |
Aug 29, 2018 | 13.95 | 14.03 | 13.77 | 13.96 | 241,725 | +0.07(+0.48%) |
Aug 28, 2018 | 14.00 | 14.12 | 13.83 | 13.90 | 198,609 | -0.11(-0.76%) |
Aug 27, 2018 | 14.10 | 14.27 | 13.96 | 14.00 | 269,006 | -0.01(-0.07%) |
Aug 24, 2018 | 14.01 | 14.36 | 13.90 | 14.01 | 256,511 | +0.07(+0.48%) |
Aug 23, 2018 | 14.29 | 14.30 | 13.94 | 13.95 | 208,517 | -0.36(-2.49%) |
Aug 22, 2018 | 14.28 | 14.53 | 14.22 | 14.30 | 281,311 | +0.05(+0.34%) |
Aug 21, 2018 | 14.04 | 14.26 | 13.91 | 14.25 | 520,497 | +0.35(+2.49%) |
Aug 20, 2018 | 14.00 | 14.06 | 13.82 | 13.91 | 223,166 | -0.05(-0.34%) |
Aug 17, 2018 | 14.15 | 14.22 | 13.93 | 13.96 | 217,624 | -0.27(-1.89%) |
Aug 16, 2018 | 13.91 | 14.24 | 13.91 | 14.22 | 296,026 | +0.35(+2.50%) |
Aug 15, 2018 | 13.75 | 13.90 | 13.61 | 13.88 | 218,869 | +0.02(+0.14%) |
Aug 14, 2018 | 13.70 | 14.07 | 13.70 | 13.86 | 227,246 | +0.16(+1.19%) |
Aug 13, 2018 | 13.71 | 13.75 | 13.45 | 13.70 | 203,116 | -0.02(-0.14%) |
Aug 10, 2018 | 13.75 | 13.88 | 13.60 | 13.71 | 318,586 | -0.05(-0.35%) |
Aug 09, 2018 | 14.02 | 14.08 | 13.68 | 13.76 | 391,311 | -0.27(-1.92%) |
Aug 08, 2018 | 13.99 | 14.25 | 12.79 | 14.03 | 383,708 | +0.08(+0.55%) |
Aug 07, 2018 | 13.66 | 14.31 | 13.60 | 13.96 | 653,460 | +0.26(+1.90%) |
Aug 06, 2018 | 13.34 | 13.71 | 12.76 | 13.70 | 531,674 | +0.46(+3.49%) |
Aug 03, 2018 | 12.97 | 13.46 | 12.60 | 13.23 | 619,808 | +0.71(+5.68%) |
Aug 02, 2018 | 12.33 | 12.55 | 12.16 | 12.52 | 402,227 | +0.13(+1.09%) |