Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.20 | 16.20 | 15.50 | 15.60 | 1,256 | -0.38(-2.41%) |
Oct 30, 2018 | 15.53 | 15.98 | 15.51 | 15.98 | 116 | -0.02(-0.09%) |
Oct 29, 2018 | 15.30 | 16.40 | 15.10 | 16.00 | 647 | +0.00(+0.00%) |
Oct 26, 2018 | 15.70 | 16.30 | 15.70 | 16.00 | 760 | +0.50(+3.23%) |
Oct 25, 2018 | 15.50 | 16.10 | 15.20 | 15.50 | 2,655 | -0.20(-1.27%) |
Oct 24, 2018 | 14.80 | 15.80 | 14.80 | 15.70 | 3,155 | +1.20(+8.28%) |
Oct 23, 2018 | 14.89 | 14.89 | 14.30 | 14.50 | 608 | -0.70(-4.61%) |
Oct 22, 2018 | 14.80 | 15.29 | 14.60 | 15.20 | 290 | +0.10(+0.66%) |
Oct 19, 2018 | 15.50 | 15.60 | 14.10 | 15.10 | 9,310 | -0.22(-1.47%) |
Oct 18, 2018 | 15.20 | 15.32 | 15.00 | 15.32 | 165 | +0.12(+0.82%) |
Oct 17, 2018 | 15.50 | 15.60 | 15.00 | 15.20 | 1,594 | -0.65(-4.13%) |
Oct 16, 2018 | 15.30 | 15.90 | 15.30 | 15.85 | 282 | +0.55(+3.62%) |
Oct 15, 2018 | 15.50 | 16.00 | 15.00 | 15.30 | 1,615 | +0.10(+0.66%) |
Oct 12, 2018 | 16.10 | 16.10 | 15.20 | 15.20 | 2,320 | -0.60(-3.80%) |
Oct 11, 2018 | 16.10 | 16.10 | 15.80 | 15.80 | 1,009 | +0.20(+1.28%) |
Oct 10, 2018 | 15.80 | 16.10 | 15.60 | 15.60 | 653 | -0.20(-1.27%) |
Oct 09, 2018 | 16.70 | 16.70 | 15.80 | 15.80 | 622 | -0.30(-1.86%) |
Oct 08, 2018 | 15.80 | 16.30 | 15.80 | 16.10 | 275 | +0.30(+1.90%) |
Oct 05, 2018 | 15.80 | 16.20 | 15.70 | 15.80 | 2,770 | -0.30(-1.86%) |
Oct 04, 2018 | 16.20 | 16.70 | 15.80 | 16.10 | 798 | -0.12(-0.73%) |
Oct 03, 2018 | 16.30 | 16.30 | 16.22 | 16.22 | 409 | +0.23(+1.43%) |
Oct 02, 2018 | 15.90 | 16.00 | 15.90 | 15.99 | 345 | -0.01(-0.06%) |
Oct 01, 2018 | 16.10 | 16.10 | 15.99 | 16.00 | 456 | +0.10(+0.63%) |
Sep 28, 2018 | 16.30 | 16.90 | 15.90 | 15.90 | 900 | -0.90(-5.36%) |
Sep 27, 2018 | 16.80 | 16.80 | 16.00 | 16.80 | 7,671 | -0.10(-0.59%) |
Sep 26, 2018 | 16.60 | 16.90 | 16.60 | 16.90 | 133 | +0.40(+2.42%) |
Sep 25, 2018 | 17.10 | 17.10 | 16.40 | 16.50 | 402 | -0.10(-0.60%) |
Sep 24, 2018 | 16.30 | 16.60 | 15.71 | 16.60 | 4,014 | -0.60(-3.49%) |
Sep 21, 2018 | 15.80 | 17.20 | 15.60 | 17.20 | 2,720 | +1.50(+9.55%) |
Sep 20, 2018 | 15.90 | 16.00 | 15.60 | 15.70 | 1,125 | +0.10(+0.64%) |
Sep 19, 2018 | 16.00 | 16.10 | 15.60 | 15.60 | 2,586 | -0.30(-1.89%) |
Sep 18, 2018 | 15.90 | 16.10 | 15.60 | 15.90 | 1,157 | +0.30(+1.92%) |
Sep 17, 2018 | 16.30 | 16.30 | 15.60 | 15.60 | 2,120 | -0.40(-2.50%) |
Sep 14, 2018 | 15.90 | 16.30 | 15.80 | 16.00 | 2,000 | +0.20(+1.27%) |
Sep 13, 2018 | 16.20 | 16.30 | 15.80 | 15.80 | 287 | -0.10(-0.63%) |
Sep 12, 2018 | 16.30 | 16.30 | 15.80 | 15.90 | 4,891 | -0.30(-1.85%) |
Sep 11, 2018 | 16.40 | 16.90 | 15.30 | 16.20 | 7,231 | -0.50(-2.99%) |
Sep 10, 2018 | 16.50 | 17.00 | 16.10 | 16.70 | 4,227 | +0.20(+1.21%) |
Sep 07, 2018 | 16.20 | 16.50 | 16.20 | 16.50 | 1,260 | +0.00(+0.00%) |
Sep 06, 2018 | 17.10 | 17.10 | 16.20 | 16.50 | 8,241 | -0.50(-2.94%) |
Sep 05, 2018 | 17.20 | 17.40 | 16.90 | 17.00 | 570 | -0.20(-1.16%) |
Sep 04, 2018 | 17.20 | 17.40 | 17.20 | 17.20 | 382 | -0.10(-0.58%) |
Aug 31, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.10(+0.58%) | |
Aug 30, 2018 | 17.20 | 17.50 | 16.70 | 17.20 | 1,043 | -0.30(-1.71%) |
Aug 29, 2018 | 16.20 | 17.50 | 16.20 | 17.50 | 3,453 | +1.40(+8.70%) |
Aug 28, 2018 | 17.00 | 17.10 | 16.10 | 16.10 | 21,050 | -1.00(-5.85%) |
Aug 27, 2018 | 17.00 | 17.50 | 17.00 | 17.10 | 2,552 | +0.10(+0.59%) |
Aug 24, 2018 | 17.40 | 17.80 | 17.00 | 17.00 | 450 | -0.20(-1.16%) |
Aug 23, 2018 | 17.00 | 17.50 | 17.00 | 17.20 | 379 | -0.07(-0.43%) |
Aug 22, 2018 | 17.40 | 17.90 | 16.80 | 17.27 | 1,951 | -0.23(-1.29%) |
Aug 21, 2018 | 17.80 | 17.90 | 17.50 | 17.50 | 2,247 | -0.40(-2.23%) |
Aug 20, 2018 | 17.00 | 17.90 | 17.00 | 17.90 | 5,746 | +1.30(+7.83%) |
Aug 17, 2018 | 17.50 | 17.50 | 16.50 | 16.60 | 2,550 | -0.40(-2.35%) |
Aug 16, 2018 | 16.90 | 17.40 | 16.50 | 17.00 | 3,457 | +0.40(+2.41%) |
Aug 15, 2018 | 17.00 | 17.60 | 16.50 | 16.60 | 6,369 | -0.40(-2.35%) |
Aug 14, 2018 | 17.90 | 18.00 | 17.00 | 17.00 | 681 | -1.00(-5.56%) |
Aug 13, 2018 | 17.60 | 18.00 | 17.13 | 18.00 | 1,963 | +0.40(+2.27%) |
Aug 10, 2018 | 17.30 | 17.60 | 17.20 | 17.60 | 120 | +0.30(+1.73%) |
Aug 09, 2018 | 17.50 | 17.70 | 17.10 | 17.30 | 7,534 | -0.30(-1.70%) |
Aug 08, 2018 | 17.60 | 17.65 | 17.40 | 17.60 | 13,556 | +0.00(+0.00%) |
Aug 07, 2018 | 17.20 | 17.60 | 17.20 | 17.60 | 8,803 | +0.20(+1.15%) |
Aug 06, 2018 | 17.00 | 17.40 | 17.00 | 17.40 | 1,987 | +0.40(+2.35%) |
Aug 03, 2018 | 16.40 | 17.10 | 16.30 | 17.00 | 2,520 | +0.90(+5.59%) |
Aug 02, 2018 | 17.60 | 17.60 | 16.10 | 16.10 | 5,667 | -1.40(-8.00%) |