Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.87 | 16.21 | 15.14 | 15.17 | 459,213 | -0.63(-3.96%) |
Oct 30, 2018 | 15.40 | 15.81 | 15.40 | 15.80 | 467,612 | +0.32(+2.10%) |
Oct 29, 2018 | 15.65 | 15.88 | 15.35 | 15.47 | 516,731 | -0.14(-0.91%) |
Oct 26, 2018 | 15.30 | 15.81 | 14.83 | 15.61 | 762,645 | -0.13(-0.81%) |
Oct 25, 2018 | 15.08 | 16.14 | 15.08 | 15.74 | 677,980 | +0.28(+1.79%) |
Oct 24, 2018 | 15.93 | 16.21 | 15.34 | 15.46 | 482,399 | -0.45(-2.84%) |
Oct 23, 2018 | 15.70 | 16.12 | 15.65 | 15.92 | 500,284 | +0.02(+0.10%) |
Oct 22, 2018 | 15.89 | 16.01 | 15.56 | 15.90 | 465,796 | +0.06(+0.35%) |
Oct 19, 2018 | 16.16 | 16.28 | 15.82 | 15.84 | 421,757 | -0.32(-2.01%) |
Oct 18, 2018 | 16.55 | 16.70 | 16.11 | 16.17 | 348,602 | -0.42(-2.53%) |
Oct 17, 2018 | 16.75 | 16.76 | 16.26 | 16.59 | 628,649 | -0.29(-1.74%) |
Oct 16, 2018 | 16.47 | 16.91 | 16.30 | 16.88 | 485,910 | +0.48(+2.95%) |
Oct 15, 2018 | 16.13 | 16.56 | 16.13 | 16.40 | 441,850 | +0.19(+1.17%) |
Oct 12, 2018 | 16.30 | 16.46 | 16.07 | 16.21 | 595,607 | -0.03(-0.20%) |
Oct 11, 2018 | 15.42 | 16.89 | 15.24 | 16.24 | 1,150,764 | +0.92(+6.00%) |
Oct 10, 2018 | 15.27 | 15.52 | 15.01 | 15.32 | 516,512 | +0.05(+0.31%) |
Oct 09, 2018 | 15.71 | 15.75 | 15.21 | 15.27 | 554,997 | -0.48(-3.02%) |
Oct 08, 2018 | 15.56 | 15.75 | 15.49 | 15.75 | 470,062 | +0.16(+1.06%) |
Oct 05, 2018 | 16.26 | 16.30 | 15.42 | 15.58 | 388,344 | -0.68(-4.15%) |
Oct 04, 2018 | 16.36 | 16.43 | 16.18 | 16.26 | 202,012 | -0.13(-0.81%) |
Oct 03, 2018 | 16.17 | 16.44 | 16.10 | 16.39 | 372,871 | +0.29(+1.80%) |
Oct 02, 2018 | 16.27 | 16.39 | 16.08 | 16.10 | 279,977 | -0.16(-1.01%) |
Oct 01, 2018 | 16.32 | 16.44 | 16.16 | 16.27 | 346,906 | -0.02(-0.14%) |
Sep 28, 2018 | 16.21 | 16.45 | 16.06 | 16.29 | 402,609 | +0.08(+0.48%) |
Sep 27, 2018 | 16.80 | 16.80 | 16.17 | 16.21 | 334,774 | -0.63(-3.73%) |
Sep 26, 2018 | 16.84 | 17.04 | 16.84 | 16.84 | 283,549 | +0.04(+0.23%) |
Sep 25, 2018 | 16.88 | 16.92 | 16.57 | 16.80 | 163,150 | +0.00(+0.00%) |
Sep 24, 2018 | 16.96 | 16.96 | 16.64 | 16.80 | 150,050 | -0.24(-1.38%) |
Sep 21, 2018 | 17.27 | 17.47 | 16.80 | 17.04 | 654,288 | -0.27(-1.59%) |
Sep 20, 2018 | 17.16 | 17.35 | 16.96 | 17.31 | 196,980 | +0.20(+1.15%) |
Sep 19, 2018 | 16.92 | 17.23 | 16.82 | 17.12 | 300,496 | +0.20(+1.16%) |
Sep 18, 2018 | 17.04 | 17.12 | 16.82 | 16.92 | 296,550 | -0.16(-0.92%) |
Sep 17, 2018 | 17.19 | 17.43 | 17.04 | 17.08 | 238,317 | -0.12(-0.69%) |
Sep 14, 2018 | 17.00 | 17.25 | 16.68 | 17.19 | 238,559 | +0.24(+1.39%) |
Sep 13, 2018 | 17.31 | 17.31 | 16.88 | 16.96 | 331,337 | -0.27(-1.59%) |
Sep 12, 2018 | 17.86 | 17.86 | 17.19 | 17.23 | 381,265 | -0.59(-3.30%) |
Sep 11, 2018 | 17.94 | 18.06 | 17.74 | 17.82 | 241,043 | -0.24(-1.30%) |
Sep 10, 2018 | 17.82 | 18.14 | 17.47 | 18.06 | 455,367 | +0.39(+2.22%) |
Sep 07, 2018 | 17.31 | 17.70 | 17.23 | 17.67 | 484,761 | +0.24(+1.35%) |
Sep 06, 2018 | 17.55 | 17.55 | 17.23 | 17.43 | 294,850 | -0.04(-0.22%) |
Sep 05, 2018 | 17.39 | 17.55 | 17.23 | 17.47 | 380,087 | +0.00(+0.00%) |
Sep 04, 2018 | 17.43 | 17.51 | 17.19 | 17.47 | 268,400 | +0.00(+0.00%) |
Aug 31, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.12(+0.68%) | |
Aug 30, 2018 | 17.74 | 17.74 | 17.31 | 17.35 | 218,205 | -0.39(-2.21%) |
Aug 29, 2018 | 17.78 | 17.90 | 17.55 | 17.74 | 204,818 | -0.04(-0.22%) |
Aug 28, 2018 | 17.86 | 17.90 | 17.63 | 17.78 | 111,067 | +0.00(+0.00%) |
Aug 27, 2018 | 17.98 | 18.02 | 17.67 | 17.78 | 125,575 | -0.16(-0.88%) |
Aug 24, 2018 | 17.90 | 18.00 | 17.74 | 17.94 | 97,691 | +0.00(+0.00%) |
Aug 23, 2018 | 18.14 | 18.18 | 17.90 | 17.94 | 177,377 | -0.20(-1.08%) |
Aug 22, 2018 | 18.53 | 18.65 | 17.98 | 18.14 | 232,219 | -0.27(-1.49%) |
Aug 21, 2018 | 18.37 | 18.49 | 18.10 | 18.41 | 289,691 | +0.12(+0.64%) |
Aug 20, 2018 | 18.21 | 18.37 | 18.02 | 18.29 | 299,302 | +0.20(+1.08%) |
Aug 17, 2018 | 17.94 | 18.18 | 17.86 | 18.10 | 452,155 | +0.16(+0.88%) |
Aug 16, 2018 | 17.86 | 18.06 | 17.86 | 17.94 | 215,291 | +0.12(+0.66%) |
Aug 15, 2018 | 17.67 | 17.86 | 17.47 | 17.82 | 314,111 | +0.04(+0.22%) |
Aug 14, 2018 | 17.59 | 17.94 | 17.56 | 17.78 | 241,819 | +0.24(+1.34%) |
Aug 13, 2018 | 17.43 | 17.67 | 17.31 | 17.55 | 388,490 | +0.20(+1.13%) |
Aug 10, 2018 | 17.31 | 17.47 | 17.04 | 17.35 | 177,041 | -0.08(-0.45%) |
Aug 09, 2018 | 17.59 | 17.74 | 17.35 | 17.43 | 310,890 | -0.20(-1.11%) |
Aug 08, 2018 | 17.51 | 17.67 | 17.35 | 17.63 | 653,661 | +0.08(+0.45%) |
Aug 07, 2018 | 17.39 | 17.78 | 17.16 | 17.55 | 311,846 | +0.16(+0.90%) |
Aug 06, 2018 | 17.63 | 17.63 | 17.23 | 17.39 | 305,174 | -0.27(-1.56%) |
Aug 03, 2018 | 17.43 | 17.74 | 17.27 | 17.67 | 231,681 | +0.20(+1.12%) |
Aug 02, 2018 | 17.43 | 17.67 | 17.31 | 17.47 | 237,990 | +0.00(+0.00%) |