Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.83 | 13.91 | 13.56 | 13.56 | 6,979 | -0.50(-3.56%) |
Oct 30, 2018 | 14.06 | 14.06 | 14.06 | 14.06 | 984 | -0.15(-1.06%) |
Oct 29, 2018 | 18.02 | 18.28 | 13.94 | 14.21 | 3,550 | -1.49(-9.49%) |
Oct 26, 2018 | 17.83 | 17.83 | 15.70 | 15.70 | 6,600 | +0.12(+0.77%) |
Oct 25, 2018 | 15.89 | 18.95 | 14.85 | 15.58 | 19,141 | +0.38(+2.50%) |
Oct 24, 2018 | 16.05 | 16.85 | 15.10 | 15.20 | 4,926 | -0.80(-5.00%) |
Oct 23, 2018 | 15.92 | 20.00 | 15.92 | 16.00 | 6,486 | -1.88(-10.51%) |
Oct 22, 2018 | 15.44 | 47.50 | 15.44 | 17.88 | 9,441 | +1.54(+9.42%) |
Oct 19, 2018 | 14.18 | 19.99 | 14.05 | 16.34 | 6,800 | +2.49(+17.98%) |
Oct 18, 2018 | 14.24 | 14.43 | 13.82 | 13.85 | 4,780 | -0.65(-4.48%) |
Oct 17, 2018 | 14.15 | 14.96 | 14.15 | 14.50 | 6,228 | +0.04(+0.28%) |
Oct 16, 2018 | 14.64 | 14.66 | 14.27 | 14.46 | 4,429 | +0.26(+1.83%) |
Oct 15, 2018 | 14.34 | 14.69 | 14.03 | 14.20 | 15,382 | -0.41(-2.81%) |
Oct 12, 2018 | 14.91 | 14.91 | 14.49 | 14.61 | 10,200 | -0.29(-1.95%) |
Oct 11, 2018 | 15.30 | 15.30 | 14.90 | 14.90 | 105,240 | -0.62(-3.99%) |
Oct 10, 2018 | 15.73 | 15.73 | 15.08 | 15.52 | 93,971 | +0.33(+2.17%) |
Oct 09, 2018 | 15.18 | 15.19 | 15.18 | 15.19 | 91,991 | +0.16(+1.06%) |
Oct 08, 2018 | 15.18 | 15.50 | 15.03 | 15.03 | 1,813 | -0.40(-2.59%) |
Oct 05, 2018 | 15.83 | 15.83 | 15.42 | 15.43 | 3,000 | -0.05(-0.32%) |
Oct 04, 2018 | 15.94 | 16.00 | 15.47 | 15.48 | 2,940 | +0.08(+0.52%) |
Oct 03, 2018 | 15.69 | 15.91 | 15.40 | 15.40 | 1,094 | -0.04(-0.26%) |
Oct 02, 2018 | 15.87 | 15.93 | 15.44 | 15.44 | 3,016 | -0.33(-2.09%) |
Oct 01, 2018 | 16.22 | 16.22 | 15.77 | 15.77 | 2,514 | +0.00(+0.00%) |
Sep 28, 2018 | 16.30 | 16.31 | 15.77 | 15.77 | 2,600 | -0.57(-3.51%) |
Sep 27, 2018 | 16.36 | 16.74 | 16.34 | 16.34 | 1,991 | -0.10(-0.58%) |
Sep 26, 2018 | 16.58 | 16.99 | 16.44 | 16.44 | 4,634 | -0.46(-2.72%) |
Sep 25, 2018 | 16.84 | 16.90 | 16.84 | 16.90 | 1,001 | +0.50(+3.05%) |
Sep 24, 2018 | 17.01 | 17.01 | 16.40 | 16.40 | 3,429 | -0.74(-4.32%) |
Sep 21, 2018 | 17.07 | 17.14 | 17.07 | 17.14 | 1,800 | +0.07(+0.41%) |
Sep 20, 2018 | 17.37 | 17.37 | 17.02 | 17.07 | 7,100 | +0.37(+2.22%) |
Sep 19, 2018 | 17.09 | 17.09 | 16.70 | 16.70 | 4,400 | -0.07(-0.39%) |
Sep 18, 2018 | 17.00 | 17.00 | 16.53 | 16.77 | 4,739 | -0.29(-1.67%) |
Sep 17, 2018 | 17.01 | 17.10 | 16.96 | 17.05 | 3,288 | +0.04(+0.24%) |
Sep 14, 2018 | 16.73 | 17.01 | 16.44 | 17.01 | 7,200 | +0.00(+0.00%) |
Sep 13, 2018 | 16.44 | 17.01 | 16.44 | 17.01 | 2,115 | +0.60(+3.66%) |
Sep 12, 2018 | 16.70 | 16.70 | 16.41 | 16.41 | 1,569 | -0.53(-3.13%) |
Sep 11, 2018 | 16.51 | 16.95 | 16.51 | 16.94 | 1,247 | -0.17(-0.99%) |
Sep 10, 2018 | 17.11 | 17.11 | 16.41 | 17.11 | 1,597 | +0.14(+0.82%) |
Sep 07, 2018 | 16.67 | 16.97 | 16.25 | 16.97 | 1,700 | -0.14(-0.82%) |
Sep 06, 2018 | 16.83 | 17.21 | 16.60 | 17.11 | 3,480 | +0.08(+0.47%) |
Sep 05, 2018 | 16.93 | 17.03 | 16.93 | 17.03 | 1,867 | +0.03(+0.19%) |
Sep 04, 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 669 | +0.28(+1.70%) |
Aug 31, 2018 | 16.71 | 16.71 | 16.71 | 0 | -0.25(-1.44%) | |
Aug 30, 2018 | 16.82 | 16.96 | 16.82 | 16.96 | 1,112 | -0.08(-0.48%) |
Aug 29, 2018 | 17.03 | 17.07 | 16.90 | 17.04 | 4,840 | -0.34(-1.94%) |
Aug 28, 2018 | 17.40 | 17.40 | 17.25 | 17.38 | 1,911 | +0.05(+0.29%) |
Aug 27, 2018 | 16.48 | 17.33 | 16.48 | 17.33 | 1,081 | +0.25(+1.46%) |
Aug 24, 2018 | 16.51 | 17.12 | 16.51 | 17.08 | 2,600 | +0.76(+4.66%) |
Aug 23, 2018 | 16.32 | 16.32 | 16.32 | 16.32 | 1,136 | -0.65(-3.83%) |
Aug 22, 2018 | 16.98 | 16.98 | 16.72 | 16.97 | 3,933 | -0.09(-0.53%) |
Aug 21, 2018 | 16.43 | 17.06 | 16.43 | 17.06 | 1,894 | +0.38(+2.28%) |
Aug 20, 2018 | 16.67 | 16.68 | 16.67 | 16.68 | 1,135 | +0.22(+1.34%) |
Aug 17, 2018 | 16.08 | 16.56 | 16.06 | 16.46 | 2,100 | +0.52(+3.26%) |
Aug 16, 2018 | 16.44 | 16.44 | 15.94 | 15.94 | 8,718 | -0.83(-4.95%) |
Aug 15, 2018 | 16.32 | 16.77 | 15.99 | 16.77 | 2,848 | +0.52(+3.20%) |
Aug 14, 2018 | 16.24 | 16.81 | 16.24 | 16.25 | 3,150 | -0.25(-1.52%) |
Aug 13, 2018 | 16.76 | 16.82 | 16.25 | 16.50 | 2,907 | -0.56(-3.28%) |
Aug 10, 2018 | 17.15 | 17.15 | 17.06 | 17.06 | 1,400 | -0.24(-1.39%) |
Aug 09, 2018 | 16.88 | 17.30 | 16.88 | 17.30 | 919 | +0.16(+0.93%) |
Aug 08, 2018 | 17.37 | 17.37 | 17.10 | 17.14 | 3,602 | +0.13(+0.76%) |
Aug 07, 2018 | 17.06 | 17.06 | 16.82 | 17.01 | 1,497 | +0.73(+4.48%) |
Aug 06, 2018 | 16.30 | 16.30 | 15.76 | 16.28 | 1,596 | -0.17(-1.03%) |
Aug 03, 2018 | 15.91 | 16.45 | 15.83 | 16.45 | 2,500 | +0.17(+1.04%) |
Aug 02, 2018 | 16.10 | 16.28 | 15.95 | 16.28 | 1,800 | -0.11(-0.67%) |