Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.11 | 16.23 | 15.94 | 15.98 | 211,077 | -0.09(-0.55%) |
Oct 30, 2018 | 15.79 | 16.13 | 15.68 | 16.07 | 189,473 | +0.32(+2.00%) |
Oct 29, 2018 | 15.67 | 16.00 | 15.64 | 15.76 | 257,669 | +0.15(+0.95%) |
Oct 26, 2018 | 15.52 | 15.64 | 15.18 | 15.61 | 253,148 | +0.04(+0.25%) |
Oct 25, 2018 | 15.56 | 15.60 | 15.22 | 15.57 | 204,057 | +0.07(+0.45%) |
Oct 24, 2018 | 15.49 | 15.67 | 15.47 | 15.50 | 733,533 | +0.03(+0.19%) |
Oct 23, 2018 | 15.24 | 15.60 | 15.11 | 15.47 | 325,725 | +0.10(+0.64%) |
Oct 22, 2018 | 15.39 | 15.52 | 15.31 | 15.37 | 293,854 | +0.02(+0.13%) |
Oct 19, 2018 | 15.35 | 15.51 | 15.32 | 15.35 | 211,768 | +0.01(+0.06%) |
Oct 18, 2018 | 15.33 | 15.64 | 15.15 | 15.34 | 327,004 | +0.00(+0.00%) |
Oct 17, 2018 | 15.27 | 15.38 | 15.10 | 15.34 | 157,294 | +0.06(+0.39%) |
Oct 16, 2018 | 14.92 | 15.32 | 14.25 | 15.28 | 203,485 | +0.34(+2.24%) |
Oct 15, 2018 | 14.47 | 15.02 | 14.29 | 14.95 | 190,161 | +0.43(+2.99%) |
Oct 12, 2018 | 14.58 | 14.78 | 14.38 | 14.51 | 424,855 | +0.02(+0.14%) |
Oct 11, 2018 | 14.68 | 14.92 | 14.44 | 14.49 | 414,116 | -0.19(-1.28%) |
Oct 10, 2018 | 14.33 | 15.03 | 14.32 | 14.68 | 628,300 | +0.36(+2.55%) |
Oct 09, 2018 | 14.38 | 14.52 | 14.15 | 14.32 | 153,235 | -0.13(-0.89%) |
Oct 08, 2018 | 14.42 | 14.50 | 14.06 | 14.44 | 324,141 | +0.03(+0.20%) |
Oct 05, 2018 | 14.53 | 14.59 | 14.15 | 14.42 | 208,320 | -0.08(-0.54%) |
Oct 04, 2018 | 14.62 | 14.63 | 14.43 | 14.49 | 160,601 | -0.17(-1.14%) |
Oct 03, 2018 | 14.48 | 14.75 | 14.44 | 14.66 | 333,085 | +0.18(+1.23%) |
Oct 02, 2018 | 14.48 | 14.63 | 14.32 | 14.48 | 518,492 | -0.09(-0.61%) |
Oct 01, 2018 | 14.69 | 14.77 | 14.49 | 14.57 | 123,375 | -0.12(-0.81%) |
Sep 28, 2018 | 14.69 | 14.79 | 14.49 | 14.69 | 246,251 | +0.00(+0.00%) |
Sep 27, 2018 | 14.74 | 14.79 | 14.64 | 14.69 | 87,560 | +0.00(+0.00%) |
Sep 26, 2018 | 14.79 | 15.04 | 14.64 | 14.69 | 146,481 | -0.10(-0.67%) |
Sep 25, 2018 | 14.94 | 14.99 | 14.69 | 14.79 | 209,829 | -0.20(-1.32%) |
Sep 24, 2018 | 14.89 | 14.99 | 14.59 | 14.99 | 176,664 | +0.05(+0.33%) |
Sep 21, 2018 | 14.94 | 15.04 | 14.64 | 14.94 | 547,271 | +0.00(+0.00%) |
Sep 20, 2018 | 14.84 | 14.94 | 14.59 | 14.94 | 209,423 | +0.20(+1.34%) |
Sep 19, 2018 | 15.04 | 15.17 | 14.74 | 14.74 | 174,751 | -0.35(-2.29%) |
Sep 18, 2018 | 15.28 | 15.33 | 15.04 | 15.09 | 91,823 | -0.20(-1.29%) |
Sep 17, 2018 | 15.82 | 15.92 | 15.23 | 15.28 | 158,128 | -0.59(-3.73%) |
Sep 14, 2018 | 15.73 | 15.87 | 15.60 | 15.87 | 172,315 | +0.15(+0.94%) |
Sep 13, 2018 | 15.68 | 15.78 | 15.23 | 15.73 | 131,419 | +0.15(+0.95%) |
Sep 12, 2018 | 15.18 | 15.63 | 15.09 | 15.58 | 178,201 | +0.35(+2.27%) |
Sep 11, 2018 | 15.43 | 15.58 | 15.23 | 15.23 | 123,085 | -0.15(-0.96%) |
Sep 10, 2018 | 15.43 | 15.58 | 15.09 | 15.38 | 127,036 | -0.05(-0.32%) |
Sep 07, 2018 | 15.43 | 15.70 | 14.99 | 15.43 | 193,005 | +0.00(+0.00%) |
Sep 06, 2018 | 15.58 | 15.73 | 15.31 | 15.43 | 189,034 | -0.15(-0.95%) |
Sep 05, 2018 | 15.28 | 15.63 | 15.09 | 15.58 | 188,775 | +0.25(+1.61%) |
Sep 04, 2018 | 15.48 | 15.50 | 15.13 | 15.33 | 138,385 | -0.15(-0.96%) |
Aug 31, 2018 | 15.48 | 15.48 | 15.48 | 0 | +0.05(+0.32%) | |
Aug 30, 2018 | 15.28 | 15.53 | 15.23 | 15.43 | 141,636 | +0.15(+0.97%) |
Aug 29, 2018 | 15.33 | 15.33 | 15.18 | 15.28 | 241,937 | +0.00(+0.00%) |
Aug 28, 2018 | 15.28 | 15.43 | 15.23 | 15.28 | 139,097 | +0.05(+0.32%) |
Aug 27, 2018 | 15.48 | 15.48 | 15.18 | 15.23 | 120,355 | -0.20(-1.28%) |
Aug 24, 2018 | 15.53 | 15.58 | 15.18 | 15.43 | 198,989 | -0.05(-0.32%) |
Aug 23, 2018 | 15.43 | 15.63 | 15.38 | 15.48 | 128,284 | +0.00(+0.00%) |
Aug 22, 2018 | 15.13 | 15.58 | 15.09 | 15.48 | 160,426 | +0.25(+1.62%) |
Aug 21, 2018 | 15.04 | 15.23 | 15.02 | 15.23 | 242,658 | +0.25(+1.64%) |
Aug 20, 2018 | 14.74 | 15.04 | 14.64 | 14.99 | 148,367 | +0.30(+2.01%) |
Aug 17, 2018 | 14.64 | 14.79 | 14.59 | 14.69 | 262,580 | -0.05(-0.33%) |
Aug 16, 2018 | 14.64 | 14.79 | 14.62 | 14.74 | 86,543 | +0.10(+0.67%) |
Aug 15, 2018 | 14.64 | 14.69 | 14.44 | 14.64 | 103,703 | -0.05(-0.34%) |
Aug 14, 2018 | 14.69 | 14.84 | 14.47 | 14.69 | 142,655 | +0.00(+0.00%) |
Aug 13, 2018 | 14.74 | 14.79 | 14.49 | 14.69 | 106,854 | -0.10(-0.67%) |
Aug 10, 2018 | 14.69 | 14.89 | 13.90 | 14.79 | 107,202 | +0.00(+0.00%) |
Aug 09, 2018 | 14.69 | 14.89 | 14.54 | 14.79 | 148,008 | +0.17(+1.18%) |
Aug 08, 2018 | 14.76 | 14.86 | 14.57 | 14.62 | 167,210 | -0.20(-1.32%) |
Aug 07, 2018 | 15.01 | 15.11 | 14.67 | 14.81 | 113,283 | -0.24(-1.62%) |
Aug 06, 2018 | 15.06 | 15.20 | 14.91 | 15.06 | 108,923 | +0.05(+0.33%) |
Aug 03, 2018 | 15.06 | 15.30 | 14.91 | 15.01 | 156,790 | +0.00(+0.00%) |
Aug 02, 2018 | 15.15 | 15.45 | 14.96 | 15.01 | 173,986 | -0.10(-0.65%) |