Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.31 | 15.57 | 15.30 | 15.30 | 321,034 | +0.10(+0.65%) |
Oct 30, 2018 | 14.83 | 15.24 | 14.79 | 15.20 | 387,786 | +0.33(+2.20%) |
Oct 29, 2018 | 15.24 | 15.31 | 14.68 | 14.88 | 589,412 | -0.31(-2.05%) |
Oct 26, 2018 | 15.15 | 15.39 | 14.94 | 15.19 | 510,943 | -0.12(-0.80%) |
Oct 25, 2018 | 15.33 | 15.46 | 15.22 | 15.31 | 728,106 | +0.17(+1.15%) |
Oct 24, 2018 | 15.83 | 15.84 | 15.12 | 15.13 | 631,597 | -0.62(-3.96%) |
Oct 23, 2018 | 15.93 | 15.93 | 15.56 | 15.76 | 2,976,147 | -0.47(-2.93%) |
Oct 22, 2018 | 16.41 | 16.44 | 16.13 | 16.23 | 1,087,846 | -0.19(-1.15%) |
Oct 19, 2018 | 16.47 | 16.66 | 16.40 | 16.42 | 122,758 | -0.14(-0.84%) |
Oct 18, 2018 | 16.55 | 16.72 | 16.48 | 16.56 | 199,065 | -0.11(-0.69%) |
Oct 17, 2018 | 16.79 | 16.79 | 16.55 | 16.68 | 188,271 | -0.14(-0.83%) |
Oct 16, 2018 | 16.72 | 16.83 | 16.65 | 16.82 | 1,069,877 | +0.16(+0.98%) |
Oct 15, 2018 | 16.77 | 16.83 | 16.64 | 16.65 | 212,843 | -0.11(-0.63%) |
Oct 12, 2018 | 16.90 | 16.91 | 16.49 | 16.76 | 254,189 | +0.08(+0.49%) |
Oct 11, 2018 | 17.08 | 17.11 | 16.59 | 16.68 | 419,423 | -0.52(-3.05%) |
Oct 10, 2018 | 17.87 | 17.88 | 17.19 | 17.20 | 363,538 | -0.66(-3.71%) |
Oct 09, 2018 | 17.72 | 17.97 | 17.69 | 17.86 | 570,767 | +0.16(+0.92%) |
Oct 08, 2018 | 17.59 | 17.71 | 17.48 | 17.70 | 175,313 | -0.01(-0.05%) |
Oct 05, 2018 | 17.72 | 17.77 | 17.59 | 17.71 | 279,718 | -0.01(-0.05%) |
Oct 04, 2018 | 17.77 | 17.86 | 17.61 | 17.72 | 209,055 | -0.11(-0.60%) |
Oct 03, 2018 | 17.72 | 17.86 | 17.67 | 17.82 | 278,176 | +0.16(+0.93%) |
Oct 02, 2018 | 17.65 | 17.71 | 17.52 | 17.66 | 272,089 | +0.01(+0.05%) |
Oct 01, 2018 | 17.48 | 17.71 | 17.48 | 17.65 | 566,851 | +0.24(+1.36%) |
Sep 28, 2018 | 17.36 | 17.59 | 17.36 | 17.41 | 148,775 | -0.02(-0.09%) |
Sep 27, 2018 | 17.47 | 17.51 | 17.37 | 17.43 | 111,048 | +0.02(+0.14%) |
Sep 26, 2018 | 17.51 | 17.57 | 17.40 | 17.41 | 155,813 | -0.20(-1.16%) |
Sep 25, 2018 | 17.60 | 17.68 | 17.58 | 17.61 | 270,317 | +0.12(+0.70%) |
Sep 24, 2018 | 17.34 | 17.56 | 17.32 | 17.49 | 253,175 | +0.25(+1.42%) |
Sep 21, 2018 | 17.19 | 17.29 | 17.16 | 17.24 | 178,091 | +0.13(+0.75%) |
Sep 20, 2018 | 17.19 | 17.25 | 17.10 | 17.11 | 146,077 | -0.01(-0.07%) |
Sep 19, 2018 | 17.03 | 17.18 | 16.97 | 17.12 | 180,781 | +0.08(+0.45%) |
Sep 18, 2018 | 16.99 | 17.14 | 16.99 | 17.05 | 230,640 | +0.15(+0.91%) |
Sep 17, 2018 | 16.92 | 17.02 | 16.86 | 16.89 | 180,634 | +0.00(+0.00%) |
Sep 14, 2018 | 16.81 | 16.95 | 16.79 | 16.89 | 140,529 | +0.11(+0.63%) |
Sep 13, 2018 | 16.79 | 16.84 | 16.67 | 16.79 | 244,504 | -0.02(-0.15%) |
Sep 12, 2018 | 16.81 | 16.96 | 16.80 | 16.81 | 250,439 | +0.11(+0.63%) |
Sep 11, 2018 | 16.49 | 16.79 | 16.48 | 16.71 | 164,058 | +0.20(+1.18%) |
Sep 10, 2018 | 16.59 | 16.66 | 16.51 | 16.51 | 137,079 | -0.00(-0.02%) |
Sep 07, 2018 | 16.43 | 16.54 | 16.28 | 16.52 | 156,881 | -0.01(-0.07%) |
Sep 06, 2018 | 16.83 | 16.83 | 16.48 | 16.53 | 156,495 | -0.33(-1.98%) |
Sep 05, 2018 | 16.81 | 16.87 | 16.64 | 16.86 | 127,762 | -0.04(-0.24%) |
Sep 04, 2018 | 17.01 | 17.05 | 16.85 | 16.90 | 477,158 | -0.07(-0.43%) |
Aug 31, 2018 | 16.97 | 16.97 | 16.97 | 0 | -0.11(-0.64%) | |
Aug 30, 2018 | 17.12 | 17.17 | 17.01 | 17.08 | 192,450 | -0.04(-0.26%) |
Aug 29, 2018 | 17.06 | 17.21 | 17.02 | 17.13 | 274,163 | +0.11(+0.65%) |
Aug 28, 2018 | 17.13 | 17.21 | 17.00 | 17.02 | 160,120 | -0.09(-0.50%) |
Aug 27, 2018 | 17.06 | 17.15 | 17.06 | 17.10 | 125,360 | +0.11(+0.65%) |
Aug 24, 2018 | 16.97 | 17.09 | 16.91 | 17.00 | 171,020 | +0.13(+0.75%) |
Aug 23, 2018 | 16.89 | 16.90 | 16.79 | 16.87 | 121,679 | -0.08(-0.48%) |
Aug 22, 2018 | 16.81 | 17.00 | 16.81 | 16.95 | 169,035 | +0.22(+1.31%) |
Aug 21, 2018 | 16.71 | 16.85 | 16.71 | 16.73 | 182,582 | +0.11(+0.64%) |
Aug 20, 2018 | 16.50 | 16.67 | 16.50 | 16.62 | 127,291 | +0.14(+0.84%) |
Aug 17, 2018 | 16.46 | 16.54 | 16.43 | 16.49 | 208,151 | +0.06(+0.35%) |
Aug 16, 2018 | 16.39 | 16.52 | 16.39 | 16.43 | 604,549 | +0.11(+0.70%) |
Aug 15, 2018 | 16.80 | 16.84 | 16.28 | 16.32 | 690,038 | -0.62(-3.65%) |
Aug 14, 2018 | 16.98 | 17.04 | 16.86 | 16.93 | 141,488 | +0.06(+0.34%) |
Aug 13, 2018 | 17.10 | 17.14 | 16.87 | 16.88 | 612,230 | -0.24(-1.43%) |
Aug 10, 2018 | 16.98 | 17.12 | 16.96 | 17.12 | 139,792 | +0.10(+0.57%) |
Aug 09, 2018 | 17.20 | 17.20 | 16.99 | 17.02 | 187,531 | -0.15(-0.85%) |
Aug 08, 2018 | 17.19 | 17.22 | 17.06 | 17.17 | 220,266 | -0.13(-0.75%) |
Aug 07, 2018 | 17.35 | 17.40 | 17.25 | 17.30 | 235,094 | +0.11(+0.64%) |
Aug 06, 2018 | 17.15 | 17.27 | 17.08 | 17.19 | 215,706 | +0.09(+0.50%) |
Aug 03, 2018 | 17.17 | 17.20 | 17.03 | 17.10 | 179,750 | -0.09(-0.52%) |
Aug 02, 2018 | 17.14 | 17.23 | 17.06 | 17.19 | 485,004 | -0.07(-0.42%) |