Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.88 | 13.94 | 13.81 | 13.88 | 58,205 | +0.19(+1.35%) |
Oct 30, 2018 | 13.62 | 13.69 | 13.57 | 13.69 | 110,496 | +0.08(+0.61%) |
Oct 29, 2018 | 13.96 | 14.02 | 13.53 | 13.61 | 134,726 | -0.25(-1.80%) |
Oct 26, 2018 | 13.89 | 13.94 | 13.69 | 13.86 | 81,730 | -0.13(-0.92%) |
Oct 25, 2018 | 13.92 | 14.08 | 13.92 | 13.99 | 73,321 | +0.07(+0.51%) |
Oct 24, 2018 | 14.27 | 14.40 | 13.92 | 13.92 | 83,512 | -0.39(-2.73%) |
Oct 23, 2018 | 14.35 | 14.37 | 14.23 | 14.31 | 60,216 | -0.20(-1.37%) |
Oct 22, 2018 | 14.60 | 14.74 | 14.50 | 14.51 | 47,868 | -0.10(-0.72%) |
Oct 19, 2018 | 14.70 | 14.79 | 14.57 | 14.61 | 99,548 | -0.10(-0.71%) |
Oct 18, 2018 | 14.86 | 14.92 | 14.67 | 14.72 | 37,839 | -0.14(-0.94%) |
Oct 17, 2018 | 14.89 | 14.96 | 14.80 | 14.86 | 53,214 | -0.04(-0.26%) |
Oct 16, 2018 | 14.88 | 14.92 | 14.70 | 14.89 | 85,002 | +0.11(+0.73%) |
Oct 15, 2018 | 14.49 | 14.79 | 14.42 | 14.79 | 61,354 | +0.32(+2.24%) |
Oct 12, 2018 | 14.46 | 14.54 | 14.32 | 14.46 | 86,790 | +0.15(+1.02%) |
Oct 11, 2018 | 14.61 | 14.74 | 14.24 | 14.32 | 134,529 | -0.34(-2.34%) |
Oct 10, 2018 | 15.03 | 15.06 | 14.65 | 14.66 | 101,583 | -0.39(-2.61%) |
Oct 09, 2018 | 15.09 | 15.17 | 15.05 | 15.05 | 44,251 | -0.10(-0.63%) |
Oct 08, 2018 | 15.17 | 15.20 | 15.03 | 15.15 | 73,650 | -0.08(-0.50%) |
Oct 05, 2018 | 15.57 | 15.60 | 15.21 | 15.22 | 95,138 | -0.37(-2.40%) |
Oct 04, 2018 | 15.89 | 15.92 | 15.55 | 15.60 | 80,502 | -0.29(-1.84%) |
Oct 03, 2018 | 15.95 | 16.00 | 15.87 | 15.89 | 45,469 | -0.08(-0.48%) |
Oct 02, 2018 | 16.01 | 16.05 | 15.94 | 15.97 | 40,432 | -0.08(-0.47%) |
Oct 01, 2018 | 16.13 | 16.15 | 16.02 | 16.04 | 47,692 | -0.03(-0.18%) |
Sep 28, 2018 | 16.09 | 16.11 | 16.02 | 16.07 | 46,781 | +0.02(+0.14%) |
Sep 27, 2018 | 16.04 | 16.09 | 16.00 | 16.05 | 57,196 | -0.01(-0.04%) |
Sep 26, 2018 | 16.06 | 16.11 | 16.04 | 16.06 | 34,147 | +0.00(+0.02%) |
Sep 25, 2018 | 16.11 | 16.15 | 16.05 | 16.05 | 55,914 | -0.05(-0.30%) |
Sep 24, 2018 | 16.07 | 16.14 | 16.04 | 16.10 | 71,623 | +0.01(+0.04%) |
Sep 21, 2018 | 16.09 | 16.18 | 16.00 | 16.09 | 56,862 | +0.06(+0.36%) |
Sep 20, 2018 | 16.13 | 16.13 | 16.02 | 16.04 | 49,794 | -0.03(-0.20%) |
Sep 19, 2018 | 16.02 | 16.07 | 15.99 | 16.07 | 45,940 | +0.11(+0.67%) |
Sep 18, 2018 | 15.97 | 15.97 | 15.92 | 15.96 | 46,636 | +0.06(+0.36%) |
Sep 17, 2018 | 16.02 | 16.04 | 15.89 | 15.90 | 35,321 | -0.09(-0.59%) |
Sep 14, 2018 | 16.04 | 16.04 | 15.93 | 16.00 | 37,596 | +0.03(+0.16%) |
Sep 13, 2018 | 16.10 | 16.10 | 15.91 | 15.97 | 41,054 | -0.04(-0.24%) |
Sep 12, 2018 | 15.90 | 16.03 | 15.87 | 16.01 | 65,389 | +0.13(+0.79%) |
Sep 11, 2018 | 15.82 | 15.89 | 15.74 | 15.89 | 60,982 | +0.14(+0.88%) |
Sep 10, 2018 | 15.74 | 15.80 | 15.68 | 15.75 | 47,244 | +0.08(+0.52%) |
Sep 07, 2018 | 15.70 | 15.76 | 15.66 | 15.66 | 45,686 | -0.15(-0.96%) |
Sep 06, 2018 | 15.85 | 15.90 | 15.60 | 15.82 | 56,957 | -0.04(-0.24%) |
Sep 05, 2018 | 15.85 | 15.92 | 15.83 | 15.85 | 53,953 | -0.04(-0.28%) |
Sep 04, 2018 | 15.95 | 15.95 | 15.82 | 15.90 | 45,816 | -0.10(-0.63%) |
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.04(-0.27%) | |
Aug 30, 2018 | 16.07 | 16.12 | 16.04 | 16.04 | 55,936 | -0.07(-0.43%) |
Aug 29, 2018 | 16.13 | 16.24 | 16.11 | 16.11 | 56,151 | -0.03(-0.16%) |
Aug 28, 2018 | 16.13 | 16.17 | 16.09 | 16.14 | 34,780 | +0.07(+0.44%) |
Aug 27, 2018 | 16.06 | 16.12 | 16.02 | 16.07 | 36,186 | +0.04(+0.28%) |
Aug 24, 2018 | 16.07 | 16.23 | 16.01 | 16.02 | 38,548 | -0.03(-0.20%) |
Aug 23, 2018 | 16.21 | 16.21 | 16.05 | 16.06 | 53,664 | -0.04(-0.27%) |
Aug 22, 2018 | 16.09 | 16.12 | 16.06 | 16.10 | 33,504 | +0.03(+0.19%) |
Aug 21, 2018 | 16.05 | 16.12 | 16.03 | 16.07 | 49,190 | +0.07(+0.43%) |
Aug 20, 2018 | 15.90 | 16.01 | 15.90 | 16.00 | 39,297 | +0.11(+0.67%) |
Aug 17, 2018 | 15.88 | 15.94 | 15.85 | 15.89 | 35,944 | +0.01(+0.08%) |
Aug 16, 2018 | 15.73 | 15.90 | 15.73 | 15.88 | 41,425 | +0.20(+1.28%) |
Aug 15, 2018 | 15.84 | 15.84 | 15.61 | 15.68 | 49,783 | -0.16(-0.99%) |
Aug 14, 2018 | 15.96 | 15.96 | 15.81 | 15.84 | 71,247 | -0.05(-0.32%) |
Aug 13, 2018 | 15.96 | 16.01 | 15.87 | 15.89 | 39,747 | -0.05(-0.31%) |
Aug 10, 2018 | 15.96 | 16.06 | 15.92 | 15.94 | 37,861 | -0.18(-1.13%) |
Aug 09, 2018 | 16.06 | 16.12 | 16.04 | 16.12 | 36,073 | +0.08(+0.51%) |
Aug 08, 2018 | 16.06 | 16.09 | 16.01 | 16.04 | 37,361 | +0.00(+0.00%) |
Aug 07, 2018 | 16.00 | 16.04 | 15.95 | 16.04 | 51,274 | +0.11(+0.67%) |
Aug 06, 2018 | 15.89 | 15.94 | 15.83 | 15.93 | 35,172 | +0.06(+0.35%) |
Aug 03, 2018 | 15.88 | 15.93 | 15.87 | 15.87 | 18,691 | -0.01(-0.04%) |
Aug 02, 2018 | 15.77 | 15.88 | 15.77 | 15.88 | 52,451 | +0.09(+0.55%) |