Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.95 | 14.95 | 14.93 | 14.94 | 579 | +0.09(+0.61%) |
Oct 30, 2018 | 14.91 | 14.91 | 14.83 | 14.85 | 1,006 | +0.07(+0.47%) |
Oct 29, 2018 | 14.77 | 14.78 | 14.76 | 14.78 | 916 | +0.07(+0.48%) |
Oct 26, 2018 | 14.60 | 14.71 | 14.56 | 14.71 | 5,600 | -0.06(-0.40%) |
Oct 25, 2018 | 14.77 | 14.77 | 14.75 | 14.77 | 9,289 | +0.01(+0.06%) |
Oct 24, 2018 | 14.72 | 14.76 | 14.72 | 14.76 | 2,599 | +0.11(+0.75%) |
Oct 23, 2018 | 14.64 | 14.65 | 14.64 | 14.65 | 4,010 | -0.14(-0.96%) |
Oct 22, 2018 | 14.79 | 14.79 | 14.79 | 14.79 | 3 | -0.00(-0.00%) |
Oct 19, 2018 | 14.77 | 14.79 | 14.77 | 14.79 | 1,600 | -0.02(-0.12%) |
Oct 18, 2018 | 14.81 | 14.81 | 14.81 | 14.81 | 136 | -0.01(-0.07%) |
Oct 17, 2018 | 14.79 | 14.83 | 14.75 | 14.82 | 11,237 | +0.04(+0.29%) |
Oct 16, 2018 | 14.73 | 14.78 | 14.72 | 14.78 | 4,421 | -0.01(-0.07%) |
Oct 15, 2018 | 14.75 | 14.79 | 14.72 | 14.79 | 9,565 | -0.08(-0.56%) |
Oct 12, 2018 | 14.87 | 14.87 | 14.84 | 14.87 | 1,100 | +0.03(+0.20%) |
Oct 11, 2018 | 14.95 | 14.95 | 14.78 | 14.84 | 200,947 | -0.36(-2.37%) |
Oct 10, 2018 | 15.26 | 15.26 | 15.20 | 15.20 | 300 | -0.04(-0.26%) |
Oct 09, 2018 | 15.28 | 15.28 | 15.24 | 15.24 | 2,004 | -0.03(-0.22%) |
Oct 08, 2018 | 15.27 | 15.27 | 15.27 | 15.27 | 542 | +0.23(+1.55%) |
Oct 05, 2018 | 15.07 | 15.09 | 15.04 | 15.04 | 30,300 | -0.06(-0.40%) |
Oct 04, 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 1,092 | +0.03(+0.20%) |
Oct 03, 2018 | 15.07 | 15.07 | 33 | +0.00(+0.00%) | ||
Oct 02, 2018 | 15.03 | 15.07 | 15.02 | 15.07 | 37,977 | -0.25(-1.63%) |
Oct 01, 2018 | 15.29 | 15.33 | 15.26 | 15.32 | 4,018 | +0.11(+0.72%) |
Sep 28, 2018 | 15.30 | 15.33 | 15.17 | 15.21 | 3,900 | -0.14(-0.89%) |
Sep 27, 2018 | 15.27 | 15.35 | 15.27 | 15.35 | 1,650 | +0.18(+1.17%) |
Sep 26, 2018 | 15.17 | 15.17 | 15.17 | 15.17 | 502 | +0.10(+0.65%) |
Sep 25, 2018 | 15.12 | 15.12 | 15.06 | 15.07 | 15,760 | -0.06(-0.40%) |
Sep 24, 2018 | 15.06 | 15.13 | 15.04 | 15.13 | 30,733 | +0.01(+0.07%) |
Sep 21, 2018 | 15.13 | 15.13 | 15.12 | 15.12 | 200 | +0.12(+0.80%) |
Sep 20, 2018 | 15.03 | 15.03 | 15.00 | 15.00 | 1,165 | -0.04(-0.27%) |
Sep 19, 2018 | 15.03 | 15.05 | 15.03 | 15.04 | 1,363 | -0.07(-0.46%) |
Sep 18, 2018 | 15.10 | 15.13 | 15.10 | 15.11 | 10,025 | +0.04(+0.28%) |
Sep 17, 2018 | 15.02 | 15.07 | 15.01 | 15.07 | 2,529 | -0.05(-0.34%) |
Sep 14, 2018 | 15.04 | 15.12 | 15.04 | 15.12 | 500 | +0.05(+0.33%) |
Sep 13, 2018 | 15.03 | 15.07 | 15.03 | 15.07 | 51,529 | +0.10(+0.67%) |
Sep 12, 2018 | 15.16 | 15.16 | 14.97 | 14.97 | 1,303 | -0.15(-1.02%) |
Sep 11, 2018 | 15.17 | 15.21 | 15.12 | 15.12 | 1,999 | +0.01(+0.09%) |
Sep 10, 2018 | 15.11 | 15.11 | 15.11 | 15.11 | 2,263 | +0.09(+0.60%) |
Sep 07, 2018 | 15.02 | 15.02 | 15.02 | 15.02 | 100 | -0.00(-0.01%) |
Sep 06, 2018 | 15.14 | 15.14 | 15.02 | 15.02 | 1,109 | -0.14(-0.92%) |
Sep 05, 2018 | 15.21 | 15.21 | 15.11 | 15.16 | 44,411 | -0.02(-0.13%) |
Sep 04, 2018 | 15.17 | 15.25 | 15.14 | 15.18 | 84,913 | +0.12(+0.81%) |
Aug 31, 2018 | 15.06 | 15.06 | 15.06 | 0 | -0.00(-0.01%) | |
Aug 30, 2018 | 15.06 | 15.06 | 15.06 | 15.06 | 5,072 | +0.08(+0.53%) |
Aug 29, 2018 | 15.05 | 15.05 | 14.98 | 14.98 | 5,362 | -0.04(-0.27%) |
Aug 28, 2018 | 14.89 | 15.03 | 14.89 | 15.02 | 1,587 | +0.11(+0.74%) |
Aug 27, 2018 | 14.93 | 14.93 | 14.91 | 14.91 | 371 | -0.06(-0.40%) |
Aug 24, 2018 | 15.15 | 15.15 | 14.80 | 14.97 | 432,200 | -0.31(-2.03%) |
Aug 23, 2018 | 15.30 | 15.30 | 15.28 | 15.28 | 584 | +0.04(+0.30%) |
Aug 22, 2018 | 15.16 | 15.33 | 15.14 | 15.23 | 4,137 | -0.02(-0.10%) |
Aug 21, 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 226 | -0.01(-0.07%) |
Aug 20, 2018 | 15.39 | 15.39 | 15.26 | 15.26 | 3,051 | -0.09(-0.59%) |
Aug 17, 2018 | 15.35 | 15.35 | 15.35 | 15.35 | 200 | -0.02(-0.13%) |
Aug 16, 2018 | 15.41 | 15.59 | 15.33 | 15.37 | 4,234 | -0.23(-1.47%) |
Aug 15, 2018 | 15.45 | 15.62 | 15.45 | 15.60 | 1,281 | +0.18(+1.17%) |
Aug 14, 2018 | 15.22 | 15.42 | 15.14 | 15.42 | 12,279 | +0.25(+1.65%) |
Aug 13, 2018 | 15.15 | 15.20 | 15.15 | 15.17 | 4,145 | -0.02(-0.13%) |
Aug 10, 2018 | 15.19 | 15.19 | 14.97 | 15.19 | 500 | +0.21(+1.37%) |
Aug 09, 2018 | 14.89 | 14.98 | 14.89 | 14.98 | 1,500 | -0.21(-1.35%) |
Aug 08, 2018 | 15.28 | 15.41 | 15.15 | 15.19 | 1,925 | -0.01(-0.06%) |
Aug 07, 2018 | 15.00 | 15.29 | 15.00 | 15.20 | 7,414 | +0.20(+1.33%) |
Aug 06, 2018 | 14.90 | 15.00 | 14.90 | 15.00 | 615 | +0.15(+1.01%) |
Aug 03, 2018 | 14.79 | 14.98 | 14.79 | 14.85 | 6,100 | -0.04(-0.27%) |
Aug 02, 2018 | 14.93 | 15.16 | 14.80 | 14.89 | 12,525 | -0.16(-1.06%) |