Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.00 | 17.06 | 16.69 | 16.87 | 177,355 | -0.11(-0.63%) |
Oct 30, 2018 | 16.60 | 16.98 | 16.58 | 16.97 | 115,066 | +0.44(+2.68%) |
Oct 29, 2018 | 17.35 | 17.36 | 16.34 | 16.53 | 184,374 | -0.41(-2.42%) |
Oct 26, 2018 | 16.53 | 16.94 | 16.47 | 16.94 | 91,291 | +0.39(+2.38%) |
Oct 25, 2018 | 16.27 | 16.62 | 16.24 | 16.55 | 21,727 | +0.44(+2.70%) |
Oct 24, 2018 | 16.73 | 16.73 | 16.11 | 16.11 | 87,767 | -0.46(-2.78%) |
Oct 23, 2018 | 16.32 | 16.59 | 16.18 | 16.57 | 49,814 | -0.03(-0.20%) |
Oct 22, 2018 | 16.56 | 16.74 | 16.51 | 16.60 | 103,422 | +0.34(+2.12%) |
Oct 19, 2018 | 16.23 | 16.30 | 16.13 | 16.26 | 26,657 | +0.29(+1.80%) |
Oct 18, 2018 | 16.20 | 16.23 | 15.97 | 15.97 | 57,055 | -0.26(-1.62%) |
Oct 17, 2018 | 15.81 | 16.26 | 15.81 | 16.23 | 39,112 | +0.33(+2.07%) |
Oct 16, 2018 | 15.68 | 15.91 | 15.68 | 15.91 | 35,575 | +0.46(+2.98%) |
Oct 15, 2018 | 15.70 | 15.70 | 15.39 | 15.45 | 29,118 | -0.27(-1.72%) |
Oct 12, 2018 | 15.79 | 16.04 | 15.65 | 15.72 | 53,679 | +0.33(+2.14%) |
Oct 11, 2018 | 15.84 | 15.84 | 15.34 | 15.39 | 49,085 | -0.17(-1.11%) |
Oct 10, 2018 | 15.94 | 15.94 | 15.56 | 15.56 | 40,152 | -0.62(-3.81%) |
Oct 09, 2018 | 16.02 | 16.29 | 15.95 | 16.18 | 74,787 | +0.19(+1.18%) |
Oct 08, 2018 | 16.14 | 16.43 | 15.78 | 15.99 | 169,261 | +0.98(+6.51%) |
Oct 05, 2018 | 14.94 | 15.12 | 14.84 | 15.01 | 60,374 | +0.19(+1.27%) |
Oct 04, 2018 | 14.79 | 14.83 | 14.53 | 14.82 | 23,244 | -0.03(-0.22%) |
Oct 03, 2018 | 15.06 | 15.17 | 14.62 | 14.85 | 66,328 | +0.47(+3.26%) |
Oct 02, 2018 | 14.13 | 14.43 | 14.07 | 14.39 | 109,335 | +0.69(+5.04%) |
Oct 01, 2018 | 13.96 | 13.96 | 13.69 | 13.70 | 41,736 | -0.29(-2.06%) |
Sep 28, 2018 | 14.01 | 14.12 | 13.90 | 13.98 | 10,954 | -0.13(-0.93%) |
Sep 27, 2018 | 14.02 | 14.14 | 13.93 | 14.11 | 14,180 | +0.27(+1.96%) |
Sep 26, 2018 | 13.87 | 13.97 | 13.83 | 13.84 | 8,596 | +0.12(+0.88%) |
Sep 25, 2018 | 13.57 | 13.72 | 13.47 | 13.72 | 26,946 | +0.00(+0.02%) |
Sep 24, 2018 | 14.02 | 14.06 | 13.63 | 13.72 | 101,844 | -0.30(-2.17%) |
Sep 21, 2018 | 13.80 | 14.11 | 13.80 | 14.02 | 124,521 | +0.23(+1.67%) |
Sep 20, 2018 | 13.79 | 13.86 | 13.62 | 13.79 | 79,174 | +0.20(+1.45%) |
Sep 19, 2018 | 13.56 | 13.71 | 13.47 | 13.60 | 11,079 | +0.07(+0.55%) |
Sep 18, 2018 | 13.47 | 13.58 | 13.44 | 13.52 | 10,186 | +0.10(+0.73%) |
Sep 17, 2018 | 13.25 | 13.42 | 13.23 | 13.42 | 16,081 | +0.14(+1.05%) |
Sep 14, 2018 | 13.30 | 13.30 | 13.09 | 13.28 | 13,998 | +0.14(+1.06%) |
Sep 13, 2018 | 13.37 | 13.45 | 13.14 | 13.14 | 20,479 | -0.24(-1.78%) |
Sep 12, 2018 | 13.59 | 13.60 | 13.38 | 13.38 | 7,205 | -0.01(-0.06%) |
Sep 11, 2018 | 13.56 | 13.56 | 13.35 | 13.39 | 32,799 | -0.47(-3.38%) |
Sep 10, 2018 | 13.93 | 14.01 | 13.77 | 13.86 | 21,324 | -0.13(-0.94%) |
Sep 07, 2018 | 14.04 | 14.09 | 13.92 | 13.99 | 20,814 | +0.17(+1.25%) |
Sep 06, 2018 | 13.75 | 13.82 | 13.66 | 13.82 | 11,228 | +0.10(+0.72%) |
Sep 05, 2018 | 13.72 | 13.75 | 13.60 | 13.72 | 10,280 | +0.08(+0.60%) |
Sep 04, 2018 | 13.82 | 13.86 | 13.64 | 13.64 | 61,036 | -0.66(-4.60%) |
Aug 31, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.30(+2.17%) | |
Aug 30, 2018 | 14.22 | 14.22 | 13.89 | 13.99 | 24,237 | -0.34(-2.37%) |
Aug 29, 2018 | 14.25 | 14.33 | 14.18 | 14.33 | 12,587 | +0.09(+0.65%) |
Aug 28, 2018 | 14.35 | 14.35 | 14.10 | 14.24 | 10,503 | -0.20(-1.37%) |
Aug 27, 2018 | 14.28 | 14.50 | 14.25 | 14.43 | 20,971 | +0.34(+2.39%) |
Aug 24, 2018 | 14.27 | 14.27 | 14.00 | 14.10 | 14,241 | +0.06(+0.46%) |
Aug 23, 2018 | 14.50 | 14.51 | 14.03 | 14.03 | 41,792 | -0.48(-3.30%) |
Aug 22, 2018 | 14.33 | 14.54 | 14.23 | 14.51 | 21,690 | +0.12(+0.83%) |
Aug 21, 2018 | 14.83 | 14.88 | 14.39 | 14.39 | 11,622 | -0.51(-3.42%) |
Aug 20, 2018 | 15.00 | 15.03 | 14.85 | 14.90 | 10,688 | -0.09(-0.58%) |
Aug 17, 2018 | 14.94 | 15.03 | 14.85 | 14.99 | 16,310 | -0.14(-0.95%) |
Aug 16, 2018 | 15.40 | 15.40 | 15.13 | 15.13 | 14,483 | +0.00(+0.00%) |
Aug 15, 2018 | 15.29 | 15.29 | 15.02 | 15.13 | 27,651 | -0.37(-2.38%) |
Aug 14, 2018 | 15.27 | 15.54 | 15.26 | 15.50 | 13,142 | +0.44(+2.89%) |
Aug 13, 2018 | 14.97 | 15.13 | 14.87 | 15.07 | 18,167 | -0.08(-0.54%) |
Aug 10, 2018 | 15.29 | 15.58 | 15.08 | 15.15 | 46,741 | -0.55(-3.51%) |
Aug 09, 2018 | 15.66 | 15.74 | 15.55 | 15.70 | 10,123 | -0.31(-1.95%) |
Aug 08, 2018 | 16.19 | 16.19 | 16.00 | 16.01 | 17,458 | -0.04(-0.26%) |
Aug 07, 2018 | 16.46 | 16.46 | 16.03 | 16.05 | 27,647 | -0.27(-1.64%) |
Aug 06, 2018 | 16.39 | 16.47 | 16.32 | 16.32 | 66,298 | -0.04(-0.27%) |
Aug 03, 2018 | 16.20 | 16.42 | 16.16 | 16.37 | 10,346 | +0.34(+2.10%) |
Aug 02, 2018 | 15.91 | 16.11 | 15.91 | 16.03 | 15,274 | +0.13(+0.81%) |