Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.87 | 14.00 | 13.11 | 13.74 | 30,797 | -0.13(-0.97%) |
Oct 30, 2018 | 13.95 | 13.95 | 13.58 | 13.87 | 20,701 | -0.08(-0.60%) |
Oct 29, 2018 | 13.90 | 14.13 | 13.79 | 13.95 | 78,770 | +0.20(+1.46%) |
Oct 26, 2018 | 13.95 | 13.95 | 13.44 | 13.75 | 79,729 | -0.29(-2.09%) |
Oct 25, 2018 | 13.79 | 14.05 | 13.53 | 14.05 | 38,523 | +0.30(+2.20%) |
Oct 24, 2018 | 13.88 | 14.30 | 13.51 | 13.74 | 23,823 | -0.18(-1.33%) |
Oct 23, 2018 | 13.91 | 14.14 | 13.86 | 13.93 | 49,839 | -0.09(-0.66%) |
Oct 22, 2018 | 14.31 | 14.31 | 13.98 | 14.02 | 16,403 | -0.24(-1.71%) |
Oct 19, 2018 | 14.48 | 14.56 | 13.69 | 14.26 | 139,198 | -0.32(-2.19%) |
Oct 18, 2018 | 14.51 | 14.66 | 13.65 | 14.58 | 27,906 | +0.07(+0.46%) |
Oct 17, 2018 | 14.45 | 15.10 | 14.13 | 14.52 | 31,944 | +0.02(+0.12%) |
Oct 16, 2018 | 13.96 | 14.55 | 13.69 | 14.50 | 55,150 | +0.58(+4.16%) |
Oct 15, 2018 | 14.47 | 14.88 | 13.82 | 13.92 | 51,784 | -0.54(-3.71%) |
Oct 12, 2018 | 15.69 | 15.69 | 14.26 | 14.46 | 32,773 | -1.17(-7.51%) |
Oct 11, 2018 | 15.77 | 15.88 | 15.60 | 15.63 | 15,402 | -0.18(-1.17%) |
Oct 10, 2018 | 15.98 | 16.17 | 15.70 | 15.82 | 21,761 | -0.17(-1.05%) |
Oct 09, 2018 | 16.13 | 16.22 | 15.96 | 15.98 | 24,685 | -0.17(-1.04%) |
Oct 08, 2018 | 16.32 | 16.40 | 15.74 | 16.15 | 61,951 | -0.20(-1.23%) |
Oct 05, 2018 | 16.37 | 16.37 | 16.18 | 16.35 | 15,016 | +0.01(+0.05%) |
Oct 04, 2018 | 16.14 | 16.45 | 16.14 | 16.35 | 99,809 | +0.10(+0.62%) |
Oct 03, 2018 | 16.57 | 16.57 | 16.00 | 16.24 | 34,332 | -0.26(-1.58%) |
Oct 02, 2018 | 16.40 | 16.60 | 16.40 | 16.50 | 39,759 | +0.00(+0.00%) |
Oct 01, 2018 | 16.20 | 16.56 | 16.20 | 16.50 | 95,551 | +0.28(+1.71%) |
Sep 28, 2018 | 16.56 | 16.56 | 16.07 | 16.23 | 55,178 | -0.42(-2.52%) |
Sep 27, 2018 | 16.33 | 16.68 | 15.96 | 16.65 | 66,661 | +0.27(+1.64%) |
Sep 26, 2018 | 16.45 | 16.55 | 16.29 | 16.38 | 64,439 | -0.08(-0.46%) |
Sep 25, 2018 | 16.57 | 16.77 | 16.21 | 16.45 | 74,921 | -0.13(-0.76%) |
Sep 24, 2018 | 16.66 | 16.81 | 16.49 | 16.58 | 43,479 | -0.11(-0.65%) |
Sep 21, 2018 | 16.72 | 16.89 | 16.59 | 16.69 | 1,565,748 | -0.06(-0.35%) |
Sep 20, 2018 | 17.03 | 17.03 | 16.58 | 16.75 | 118,498 | -0.21(-1.24%) |
Sep 19, 2018 | 17.09 | 17.17 | 16.50 | 16.96 | 113,767 | -0.11(-0.64%) |
Sep 18, 2018 | 17.18 | 17.23 | 16.93 | 17.07 | 77,988 | -0.10(-0.59%) |
Sep 17, 2018 | 17.12 | 17.27 | 16.49 | 17.17 | 189,738 | +0.05(+0.29%) |
Sep 14, 2018 | 17.09 | 17.19 | 17.00 | 17.12 | 88,548 | +0.02(+0.10%) |
Sep 13, 2018 | 17.23 | 17.36 | 16.95 | 17.10 | 74,424 | -0.07(-0.39%) |
Sep 12, 2018 | 17.45 | 17.52 | 17.00 | 17.17 | 78,725 | -0.35(-2.01%) |
Sep 11, 2018 | 17.08 | 17.56 | 17.08 | 17.52 | 131,853 | +0.40(+2.35%) |
Sep 10, 2018 | 17.12 | 17.12 | 16.89 | 17.12 | 181,777 | +0.03(+0.20%) |
Sep 07, 2018 | 17.03 | 17.12 | 16.87 | 17.08 | 247,173 | +0.09(+0.54%) |
Sep 06, 2018 | 17.13 | 17.13 | 16.78 | 16.99 | 260,194 | -0.14(-0.83%) |
Sep 05, 2018 | 17.37 | 17.37 | 16.53 | 17.13 | 144,717 | -0.23(-1.35%) |
Sep 04, 2018 | 17.20 | 17.58 | 16.41 | 17.37 | 411,243 | +0.58(+3.45%) |