Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.44 | 13.59 | 13.44 | 13.59 | 3,326 | +0.10(+0.74%) |
Oct 30, 2018 | 13.49 | 13.55 | 13.49 | 13.49 | 10,784 | +0.02(+0.15%) |
Oct 29, 2018 | 13.44 | 13.54 | 13.44 | 13.47 | 13,519 | -0.21(-1.54%) |
Oct 26, 2018 | 13.95 | 13.95 | 13.56 | 13.68 | 15,000 | -0.17(-1.23%) |
Oct 25, 2018 | 13.89 | 13.90 | 13.80 | 13.85 | 8,648 | +0.00(+0.00%) |
Oct 24, 2018 | 14.06 | 14.07 | 13.75 | 13.85 | 16,232 | -0.17(-1.22%) |
Oct 23, 2018 | 14.00 | 14.02 | 14.00 | 14.02 | 1,843 | +0.00(+0.00%) |
Oct 22, 2018 | 14.02 | 14.02 | 14.01 | 14.02 | 2,205 | -0.03(-0.21%) |
Oct 19, 2018 | 14.04 | 14.08 | 14.00 | 14.05 | 6,600 | -0.05(-0.35%) |
Oct 18, 2018 | 14.12 | 14.12 | 14.04 | 14.10 | 7,049 | -0.04(-0.29%) |
Oct 17, 2018 | 14.14 | 14.14 | 14.04 | 14.14 | 4,227 | +0.00(+0.00%) |
Oct 16, 2018 | 14.36 | 14.36 | 14.14 | 14.14 | 11,221 | -0.29(-2.02%) |
Oct 15, 2018 | 14.43 | 14.43 | 14.43 | 14.43 | 1,090 | -0.03(-0.20%) |
Oct 12, 2018 | 14.42 | 14.51 | 14.42 | 14.46 | 6,600 | -0.18(-1.23%) |
Oct 11, 2018 | 14.21 | 14.65 | 14.21 | 14.64 | 3,880 | +0.25(+1.74%) |
Oct 10, 2018 | 14.35 | 14.39 | 14.35 | 14.39 | 942 | +0.09(+0.63%) |
Oct 09, 2018 | 14.30 | 14.30 | 14.30 | 14.30 | 4,750 | -0.06(-0.42%) |
Oct 08, 2018 | 14.29 | 14.36 | 14.29 | 14.36 | 6,354 | -0.07(-0.49%) |
Oct 05, 2018 | 14.43 | 14.43 | 14.43 | 14.43 | 200 | +0.01(+0.04%) |
Oct 04, 2018 | 14.45 | 14.48 | 14.30 | 14.42 | 7,512 | +0.04(+0.31%) |
Oct 03, 2018 | 14.40 | 14.40 | 14.38 | 14.38 | 4,070 | -0.09(-0.64%) |
Oct 02, 2018 | 14.80 | 14.80 | 14.30 | 14.47 | 18,991 | +0.07(+0.47%) |
Oct 01, 2018 | 14.45 | 14.51 | 14.29 | 14.40 | 2,794 | +0.05(+0.38%) |
Sep 28, 2018 | 15.00 | 15.00 | 14.30 | 14.35 | 6,800 | -0.15(-1.03%) |
Sep 27, 2018 | 14.28 | 14.50 | 14.28 | 14.50 | 1,971 | +0.16(+1.13%) |
Sep 26, 2018 | 14.29 | 14.46 | 14.29 | 14.34 | 14,377 | +0.04(+0.27%) |
Sep 25, 2018 | 14.32 | 14.43 | 14.28 | 14.30 | 7,558 | -0.13(-0.93%) |
Sep 24, 2018 | 14.60 | 14.60 | 14.25 | 14.43 | 8,764 | -0.17(-1.14%) |
Sep 21, 2018 | 14.61 | 14.75 | 14.60 | 14.60 | 6,800 | +0.00(+0.00%) |
Sep 20, 2018 | 14.50 | 14.68 | 14.49 | 14.60 | 2,398 | +0.20(+1.39%) |
Sep 19, 2018 | 14.50 | 14.50 | 14.40 | 14.40 | 550 | +0.00(+0.00%) |
Sep 18, 2018 | 14.35 | 14.65 | 14.35 | 14.40 | 5,615 | +0.05(+0.35%) |
Sep 17, 2018 | 14.40 | 14.40 | 14.28 | 14.35 | 3,135 | -0.19(-1.31%) |
Sep 14, 2018 | 14.56 | 14.56 | 14.54 | 14.54 | 900 | -0.04(-0.25%) |
Sep 13, 2018 | 14.59 | 14.59 | 14.58 | 14.58 | 545 | +0.08(+0.55%) |
Sep 12, 2018 | 14.44 | 14.50 | 14.44 | 14.50 | 448 | +0.08(+0.53%) |
Sep 11, 2018 | 14.45 | 14.50 | 14.42 | 14.42 | 1,397 | -0.07(-0.48%) |
Sep 10, 2018 | 14.61 | 14.61 | 14.49 | 14.49 | 2,504 | -0.20(-1.36%) |
Sep 06, 2018 | 14.69 | 14.69 | 14.69 | 0 | -0.10(-0.68%) | |
Sep 05, 2018 | 14.85 | 14.85 | 14.79 | 14.79 | 2,382 | -0.20(-1.33%) |
Sep 04, 2018 | 15.00 | 15.00 | 14.51 | 14.99 | 6,463 | +0.00(+0.00%) |
Aug 31, 2018 | 14.99 | 14.99 | 14.99 | 0 | +0.49(+3.38%) | |
Aug 30, 2018 | 14.45 | 14.50 | 14.45 | 14.50 | 2,875 | +0.10(+0.69%) |
Aug 29, 2018 | 14.30 | 14.45 | 14.30 | 14.40 | 5,701 | +0.15(+1.05%) |
Aug 28, 2018 | 14.25 | 14.32 | 14.25 | 14.25 | 5,750 | +0.00(+0.00%) |
Aug 27, 2018 | 14.28 | 14.39 | 14.25 | 14.25 | 8,860 | -0.04(-0.28%) |
Aug 24, 2018 | 14.33 | 14.37 | 14.28 | 14.29 | 7,100 | -0.04(-0.28%) |
Aug 23, 2018 | 14.33 | 14.36 | 14.33 | 14.33 | 3,390 | +0.00(+0.00%) |
Aug 22, 2018 | 14.31 | 14.34 | 14.30 | 14.33 | 3,908 | +0.01(+0.07%) |
Aug 21, 2018 | 14.31 | 14.33 | 14.31 | 14.32 | 7,230 | +0.00(+0.00%) |
Aug 20, 2018 | 14.33 | 14.34 | 14.32 | 14.32 | 4,184 | -0.01(-0.07%) |
Aug 17, 2018 | 14.39 | 14.39 | 14.32 | 14.33 | 1,800 | -0.07(-0.49%) |
Aug 16, 2018 | 14.74 | 14.74 | 14.35 | 14.40 | 4,985 | -0.39(-2.66%) |
Aug 15, 2018 | 14.90 | 14.90 | 14.79 | 14.79 | 555 | -0.17(-1.11%) |
Aug 14, 2018 | 14.39 | 15.00 | 14.39 | 14.96 | 4,983 | +0.57(+3.96%) |
Aug 13, 2018 | 14.39 | 14.39 | 14.39 | 14.39 | 128 | -0.03(-0.21%) |
Aug 10, 2018 | 14.39 | 14.42 | 14.37 | 14.42 | 3,500 | +0.03(+0.18%) |
Aug 09, 2018 | 14.37 | 14.41 | 14.37 | 14.39 | 686 | +0.02(+0.17%) |
Aug 08, 2018 | 14.37 | 14.37 | 14.37 | 14.37 | 154 | -0.03(-0.21%) |
Aug 07, 2018 | 14.36 | 14.40 | 14.36 | 14.40 | 3,040 | +0.00(+0.00%) |
Aug 06, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 597 | +0.00(+0.00%) |
Aug 03, 2018 | 14.36 | 14.40 | 14.36 | 14.40 | 3,000 | +0.04(+0.28%) |
Aug 02, 2018 | 14.36 | 14.36 | 176 | +0.00(+0.00%) |