Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.83 | 14.98 | 14.83 | 14.86 | 1,116,461 | +0.09(+0.60%) |
Oct 30, 2018 | 14.70 | 14.78 | 14.65 | 14.77 | 1,935,032 | +0.11(+0.77%) |
Oct 29, 2018 | 14.84 | 14.88 | 14.55 | 14.65 | 1,186,307 | +0.11(+0.77%) |
Oct 26, 2018 | 14.44 | 14.62 | 14.34 | 14.54 | 1,448,212 | -0.10(-0.71%) |
Oct 25, 2018 | 14.61 | 14.71 | 14.57 | 14.65 | 2,525,706 | +0.22(+1.50%) |
Oct 24, 2018 | 14.75 | 14.78 | 14.43 | 14.43 | 2,197,196 | -0.47(-3.18%) |
Oct 23, 2018 | 14.82 | 14.96 | 14.74 | 14.90 | 1,453,123 | -0.10(-0.70%) |
Oct 22, 2018 | 15.09 | 15.15 | 14.99 | 15.01 | 1,173,139 | -0.14(-0.90%) |
Oct 19, 2018 | 15.03 | 15.22 | 15.02 | 15.14 | 1,866,961 | +0.14(+0.91%) |
Oct 18, 2018 | 15.29 | 15.32 | 14.98 | 15.01 | 2,848,968 | -0.38(-2.46%) |
Oct 17, 2018 | 15.42 | 15.49 | 15.34 | 15.39 | 1,340,063 | -0.14(-0.93%) |
Oct 16, 2018 | 15.47 | 15.54 | 15.44 | 15.53 | 1,305,421 | +0.17(+1.10%) |
Oct 15, 2018 | 15.38 | 15.43 | 15.34 | 15.36 | 1,086,765 | -0.05(-0.31%) |
Oct 12, 2018 | 15.54 | 15.56 | 15.27 | 15.41 | 1,766,625 | +0.05(+0.31%) |
Oct 11, 2018 | 15.62 | 15.64 | 15.32 | 15.36 | 2,423,375 | -0.31(-1.95%) |
Oct 10, 2018 | 15.96 | 15.96 | 15.64 | 15.67 | 1,263,479 | -0.15(-0.97%) |
Oct 09, 2018 | 15.74 | 15.87 | 15.70 | 15.82 | 1,990,595 | -0.02(-0.10%) |
Oct 08, 2018 | 15.73 | 15.86 | 15.72 | 15.84 | 964,851 | -0.17(-1.06%) |
Oct 05, 2018 | 16.09 | 16.09 | 15.95 | 16.01 | 1,423,222 | -0.12(-0.75%) |
Oct 04, 2018 | 16.23 | 16.27 | 16.08 | 16.13 | 1,870,811 | +0.02(+0.10%) |
Oct 03, 2018 | 16.16 | 16.17 | 16.07 | 16.11 | 2,725,672 | +0.08(+0.50%) |
Oct 02, 2018 | 16.10 | 16.10 | 15.97 | 16.03 | 6,215,781 | -0.17(-1.04%) |
Oct 01, 2018 | 16.33 | 16.35 | 16.18 | 16.20 | 1,769,891 | -0.11(-0.69%) |
Sep 28, 2018 | 16.30 | 16.42 | 16.26 | 16.31 | 682,206 | -0.43(-2.59%) |
Sep 27, 2018 | 16.78 | 16.87 | 16.74 | 16.75 | 1,120,557 | -0.10(-0.62%) |
Sep 26, 2018 | 16.88 | 16.97 | 16.85 | 16.85 | 878,677 | -0.07(-0.43%) |
Sep 25, 2018 | 16.97 | 16.99 | 16.89 | 16.92 | 1,395,844 | +0.12(+0.72%) |
Sep 24, 2018 | 16.99 | 16.99 | 16.80 | 16.80 | 979,520 | -0.08(-0.48%) |
Sep 21, 2018 | 16.92 | 16.92 | 16.86 | 16.88 | 1,118,361 | -0.05(-0.28%) |
Sep 20, 2018 | 16.89 | 16.94 | 16.83 | 16.93 | 2,234,293 | +0.37(+2.23%) |
Sep 19, 2018 | 16.42 | 16.56 | 16.42 | 16.56 | 1,176,464 | +0.22(+1.33%) |
Sep 18, 2018 | 16.30 | 16.36 | 16.30 | 16.34 | 626,503 | +0.06(+0.35%) |
Sep 17, 2018 | 16.30 | 16.35 | 16.27 | 16.29 | 1,404,274 | +0.10(+0.65%) |
Sep 14, 2018 | 16.15 | 16.23 | 16.13 | 16.18 | 955,611 | -0.02(-0.10%) |
Sep 13, 2018 | 16.21 | 16.26 | 16.15 | 16.20 | 678,297 | +0.21(+1.31%) |
Sep 12, 2018 | 15.93 | 16.05 | 15.91 | 15.99 | 713,014 | -0.02(-0.10%) |
Sep 11, 2018 | 15.90 | 16.03 | 15.88 | 16.01 | 1,005,678 | -0.06(-0.40%) |
Sep 10, 2018 | 16.08 | 16.09 | 16.05 | 16.07 | 635,063 | +0.20(+1.27%) |
Sep 07, 2018 | 15.85 | 15.91 | 15.82 | 15.87 | 1,321,270 | -0.23(-1.40%) |
Sep 06, 2018 | 16.16 | 16.23 | 16.04 | 16.09 | 987,975 | -0.10(-0.65%) |
Sep 05, 2018 | 16.21 | 16.27 | 16.14 | 16.20 | 5,863,578 | +0.09(+0.55%) |
Sep 04, 2018 | 15.95 | 16.12 | 15.91 | 16.11 | 1,550,010 | +0.09(+0.55%) |
Aug 31, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.16(-0.99%) | |
Aug 30, 2018 | 16.24 | 16.26 | 16.16 | 16.18 | 1,845,763 | -0.23(-1.37%) |
Aug 29, 2018 | 16.27 | 16.42 | 16.25 | 16.41 | 1,951,088 | +0.08(+0.49%) |
Aug 28, 2018 | 16.46 | 16.46 | 16.32 | 16.33 | 723,804 | -0.09(-0.54%) |
Aug 27, 2018 | 16.26 | 16.42 | 16.26 | 16.42 | 3,520,276 | +0.23(+1.44%) |
Aug 24, 2018 | 16.20 | 16.23 | 16.17 | 16.18 | 1,304,237 | +0.14(+0.85%) |
Aug 23, 2018 | 16.10 | 16.16 | 16.05 | 16.05 | 6,863,078 | -0.19(-1.19%) |
Aug 22, 2018 | 16.25 | 16.27 | 16.20 | 16.24 | 9,396,073 | +0.09(+0.55%) |
Aug 21, 2018 | 16.13 | 16.21 | 16.08 | 16.15 | 12,214,094 | +0.24(+1.52%) |
Aug 20, 2018 | 15.88 | 15.93 | 15.87 | 15.91 | 555,556 | +0.07(+0.46%) |
Aug 17, 2018 | 15.74 | 15.88 | 15.73 | 15.84 | 1,959,215 | +0.02(+0.10%) |
Aug 16, 2018 | 15.87 | 15.92 | 15.80 | 15.82 | 1,245,500 | +0.13(+0.82%) |
Aug 15, 2018 | 15.72 | 15.72 | 15.59 | 15.69 | 2,171,263 | -0.24(-1.51%) |
Aug 14, 2018 | 15.93 | 15.95 | 15.86 | 15.93 | 1,711,038 | -0.05(-0.30%) |
Aug 13, 2018 | 16.08 | 16.10 | 15.98 | 15.98 | 1,496,392 | -0.12(-0.75%) |
Aug 10, 2018 | 16.11 | 16.17 | 16.05 | 16.10 | 2,339,172 | -0.48(-2.91%) |
Aug 09, 2018 | 16.64 | 16.67 | 16.58 | 16.58 | 428,191 | -0.08(-0.48%) |
Aug 08, 2018 | 16.62 | 16.69 | 16.59 | 16.67 | 394,840 | +0.03(+0.19%) |
Aug 07, 2018 | 16.67 | 16.71 | 16.63 | 16.63 | 1,085,786 | +0.12(+0.73%) |
Aug 06, 2018 | 16.49 | 16.54 | 16.44 | 16.51 | 727,838 | -0.13(-0.77%) |
Aug 03, 2018 | 16.58 | 16.65 | 16.57 | 16.64 | 525,424 | +0.03(+0.19%) |
Aug 02, 2018 | 16.57 | 16.62 | 16.50 | 16.61 | 597,697 | -0.27(-1.62%) |