Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.97 | 16.53 | 15.86 | 16.18 | 1,168,016 | +0.45(+2.86%) |
Oct 30, 2018 | 15.02 | 15.74 | 14.98 | 15.73 | 961,545 | +0.73(+4.87%) |
Oct 29, 2018 | 15.38 | 15.55 | 14.74 | 15.00 | 1,431,850 | -0.09(-0.60%) |
Oct 26, 2018 | 15.39 | 15.59 | 14.95 | 15.09 | 1,399,100 | -0.62(-3.95%) |
Oct 25, 2018 | 15.48 | 16.00 | 15.10 | 15.71 | 4,293,185 | +1.99(+14.50%) |
Oct 24, 2018 | 14.42 | 14.43 | 13.69 | 13.72 | 1,963,820 | -0.69(-4.79%) |
Oct 23, 2018 | 14.06 | 14.47 | 13.96 | 14.41 | 898,679 | +0.10(+0.70%) |
Oct 22, 2018 | 14.38 | 14.47 | 14.12 | 14.31 | 716,251 | +0.06(+0.42%) |
Oct 19, 2018 | 14.35 | 14.44 | 14.03 | 14.25 | 868,800 | -0.11(-0.77%) |
Oct 18, 2018 | 14.42 | 14.52 | 14.25 | 14.36 | 1,458,182 | -0.27(-1.85%) |
Oct 17, 2018 | 14.86 | 15.00 | 14.53 | 14.63 | 1,241,924 | -0.29(-1.94%) |
Oct 16, 2018 | 14.56 | 14.93 | 14.47 | 14.92 | 699,117 | +0.48(+3.32%) |
Oct 15, 2018 | 14.05 | 14.58 | 14.05 | 14.44 | 808,573 | +0.33(+2.34%) |
Oct 12, 2018 | 14.07 | 14.22 | 13.88 | 14.11 | 626,900 | +0.33(+2.39%) |
Oct 11, 2018 | 13.83 | 14.17 | 13.77 | 13.78 | 758,846 | -0.16(-1.15%) |
Oct 10, 2018 | 14.49 | 14.49 | 13.92 | 13.94 | 918,740 | -0.58(-3.99%) |
Oct 09, 2018 | 14.57 | 14.70 | 14.36 | 14.52 | 1,089,372 | -0.11(-0.75%) |
Oct 08, 2018 | 14.83 | 14.93 | 14.47 | 14.63 | 939,988 | -0.21(-1.42%) |
Oct 05, 2018 | 15.35 | 15.38 | 14.70 | 14.84 | 991,700 | -0.52(-3.39%) |
Oct 04, 2018 | 15.95 | 15.95 | 15.30 | 15.36 | 689,241 | -0.65(-4.06%) |
Oct 03, 2018 | 15.93 | 16.06 | 15.71 | 16.01 | 685,046 | +0.14(+0.88%) |
Oct 02, 2018 | 16.03 | 16.22 | 15.82 | 15.87 | 644,264 | -0.14(-0.87%) |
Oct 01, 2018 | 16.71 | 16.75 | 15.95 | 16.01 | 658,863 | -0.61(-3.67%) |
Sep 28, 2018 | 16.27 | 16.65 | 16.24 | 16.62 | 671,600 | +0.29(+1.78%) |
Sep 27, 2018 | 16.25 | 16.46 | 16.20 | 16.33 | 653,604 | +0.11(+0.68%) |
Sep 26, 2018 | 16.47 | 16.60 | 16.18 | 16.22 | 595,391 | -0.20(-1.22%) |
Sep 25, 2018 | 16.43 | 16.61 | 16.35 | 16.42 | 543,450 | +0.00(+0.00%) |
Sep 24, 2018 | 16.49 | 16.50 | 16.29 | 16.42 | 430,714 | -0.09(-0.55%) |
Sep 21, 2018 | 16.55 | 16.67 | 16.47 | 16.51 | 986,900 | +0.02(+0.12%) |
Sep 20, 2018 | 16.16 | 16.49 | 16.13 | 16.49 | 630,516 | +0.37(+2.30%) |
Sep 19, 2018 | 16.05 | 16.16 | 15.94 | 16.12 | 594,909 | +0.07(+0.44%) |
Sep 18, 2018 | 16.03 | 16.09 | 15.87 | 16.05 | 745,887 | +0.08(+0.50%) |
Sep 17, 2018 | 16.11 | 16.15 | 15.72 | 15.97 | 1,508,086 | -0.15(-0.93%) |
Sep 14, 2018 | 16.06 | 16.47 | 16.06 | 16.12 | 815,200 | +0.06(+0.37%) |
Sep 13, 2018 | 16.45 | 16.52 | 15.98 | 16.06 | 1,300,586 | -0.27(-1.65%) |
Sep 12, 2018 | 16.42 | 16.48 | 16.19 | 16.33 | 1,190,856 | -0.16(-0.97%) |
Sep 11, 2018 | 16.13 | 16.53 | 16.09 | 16.49 | 1,150,818 | +0.26(+1.60%) |
Sep 10, 2018 | 16.48 | 16.51 | 16.21 | 16.23 | 736,822 | -0.23(-1.40%) |
Sep 07, 2018 | 16.81 | 16.84 | 16.23 | 16.46 | 1,597,100 | -0.45(-2.66%) |
Sep 06, 2018 | 17.81 | 17.94 | 16.88 | 16.91 | 1,222,375 | -0.80(-4.52%) |
Sep 05, 2018 | 17.89 | 17.95 | 17.65 | 17.71 | 1,570,899 | -0.25(-1.39%) |
Sep 04, 2018 | 18.12 | 18.29 | 17.79 | 17.96 | 1,107,216 | -0.17(-0.94%) |
Aug 31, 2018 | 18.13 | 18.13 | 18.13 | 0 | +0.51(+2.89%) | |
Aug 30, 2018 | 17.49 | 17.73 | 17.44 | 17.62 | 739,326 | +0.12(+0.69%) |
Aug 29, 2018 | 17.48 | 17.67 | 17.40 | 17.50 | 1,345,160 | +0.04(+0.23%) |
Aug 28, 2018 | 17.71 | 17.78 | 17.36 | 17.46 | 751,055 | -0.21(-1.19%) |
Aug 27, 2018 | 17.61 | 17.89 | 17.61 | 17.67 | 1,403,781 | +0.13(+0.74%) |
Aug 24, 2018 | 17.60 | 17.77 | 17.51 | 17.54 | 840,500 | -0.06(-0.34%) |
Aug 23, 2018 | 17.53 | 17.74 | 17.52 | 17.60 | 412,285 | +0.07(+0.40%) |
Aug 22, 2018 | 17.29 | 17.54 | 17.20 | 17.53 | 406,613 | +0.22(+1.27%) |
Aug 21, 2018 | 17.43 | 17.51 | 17.30 | 17.31 | 805,309 | -0.03(-0.17%) |
Aug 20, 2018 | 17.56 | 17.60 | 17.33 | 17.34 | 632,876 | -0.16(-0.91%) |
Aug 17, 2018 | 17.40 | 17.52 | 17.23 | 17.50 | 506,300 | +0.08(+0.46%) |
Aug 16, 2018 | 17.41 | 17.58 | 17.36 | 17.42 | 361,832 | +0.11(+0.64%) |
Aug 15, 2018 | 17.37 | 17.49 | 17.12 | 17.31 | 585,854 | -0.19(-1.09%) |
Aug 14, 2018 | 17.66 | 17.73 | 17.43 | 17.50 | 441,239 | -0.08(-0.46%) |
Aug 13, 2018 | 17.71 | 17.83 | 17.43 | 17.58 | 770,522 | -0.13(-0.73%) |
Aug 10, 2018 | 17.60 | 17.82 | 17.56 | 17.71 | 395,600 | -0.05(-0.28%) |
Aug 09, 2018 | 17.72 | 17.88 | 17.72 | 17.76 | 357,032 | +0.02(+0.11%) |
Aug 08, 2018 | 17.80 | 17.86 | 17.69 | 17.74 | 523,453 | -0.14(-0.78%) |
Aug 07, 2018 | 17.93 | 18.04 | 17.82 | 17.88 | 534,063 | +0.07(+0.39%) |
Aug 06, 2018 | 17.62 | 17.86 | 17.51 | 17.81 | 560,775 | +0.18(+1.02%) |
Aug 03, 2018 | 16.95 | 17.71 | 16.89 | 17.63 | 1,013,600 | -0.23(-1.29%) |
Aug 02, 2018 | 17.62 | 17.96 | 17.54 | 17.86 | 829,903 | +0.13(+0.73%) |