Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.22 | 15.22 | 14.88 | 15.10 | 15,842 | -0.08(-0.55%) |
Oct 30, 2018 | 14.85 | 15.24 | 14.69 | 15.18 | 8,873 | +0.28(+1.86%) |
Oct 29, 2018 | 14.70 | 14.91 | 14.63 | 14.91 | 4,495 | +0.39(+2.72%) |
Oct 26, 2018 | 14.50 | 15.05 | 14.39 | 14.51 | 6,795 | -0.18(-1.26%) |
Oct 25, 2018 | 14.83 | 14.94 | 14.30 | 14.70 | 12,274 | +0.00(+0.00%) |
Oct 24, 2018 | 14.71 | 15.18 | 14.70 | 14.70 | 4,947 | -0.30(-2.01%) |
Oct 23, 2018 | 15.08 | 15.77 | 14.72 | 15.00 | 18,770 | -0.28(-1.81%) |
Oct 22, 2018 | 15.36 | 15.47 | 15.15 | 15.27 | 8,283 | -0.08(-0.55%) |
Oct 19, 2018 | 15.49 | 15.72 | 15.36 | 15.36 | 7,034 | -0.23(-1.45%) |
Oct 18, 2018 | 15.48 | 15.64 | 15.35 | 15.58 | 4,464 | +0.03(+0.16%) |
Oct 17, 2018 | 15.74 | 15.95 | 15.37 | 15.56 | 6,616 | -0.17(-1.07%) |
Oct 16, 2018 | 15.94 | 15.94 | 15.52 | 15.73 | 10,294 | -0.10(-0.64%) |
Oct 15, 2018 | 15.52 | 15.83 | 15.39 | 15.83 | 5,887 | +0.34(+2.22%) |
Oct 12, 2018 | 15.77 | 15.77 | 15.48 | 15.48 | 9,060 | -0.22(-1.39%) |
Oct 11, 2018 | 16.15 | 16.15 | 15.70 | 15.70 | 6,878 | -0.51(-3.14%) |
Oct 10, 2018 | 16.50 | 16.50 | 16.21 | 16.21 | 5,956 | -0.28(-1.67%) |
Oct 09, 2018 | 15.89 | 16.62 | 15.89 | 16.49 | 9,432 | +0.51(+3.19%) |
Oct 08, 2018 | 15.54 | 16.10 | 15.54 | 15.98 | 15,465 | +0.37(+2.35%) |
Oct 05, 2018 | 15.69 | 15.70 | 15.58 | 15.61 | 5,270 | +0.04(+0.27%) |
Oct 04, 2018 | 16.00 | 16.00 | 15.42 | 15.57 | 7,858 | -0.29(-1.84%) |
Oct 03, 2018 | 15.44 | 15.96 | 15.38 | 15.86 | 56,040 | +0.52(+3.37%) |
Oct 02, 2018 | 15.46 | 15.53 | 15.28 | 15.34 | 16,847 | -0.15(-0.97%) |
Oct 01, 2018 | 15.67 | 15.67 | 15.45 | 15.49 | 4,854 | -0.20(-1.28%) |
Sep 28, 2018 | 15.40 | 15.69 | 15.40 | 15.69 | 5,510 | +0.33(+2.17%) |
Sep 27, 2018 | 15.28 | 15.48 | 15.28 | 15.36 | 14,541 | +0.00(+0.00%) |
Sep 26, 2018 | 15.53 | 15.69 | 15.28 | 15.36 | 4,590 | +0.04(+0.27%) |
Sep 25, 2018 | 15.69 | 15.78 | 15.32 | 15.32 | 15,056 | -0.29(-1.87%) |
Sep 24, 2018 | 15.78 | 15.78 | 15.40 | 15.61 | 8,260 | -0.25(-1.58%) |
Sep 21, 2018 | 15.36 | 15.86 | 15.32 | 15.86 | 35,099 | +0.42(+2.70%) |
Sep 20, 2018 | 15.28 | 15.52 | 15.28 | 15.44 | 6,903 | +0.08(+0.54%) |
Sep 19, 2018 | 15.40 | 15.48 | 15.23 | 15.36 | 5,131 | -0.08(-0.54%) |
Sep 18, 2018 | 15.65 | 15.65 | 15.44 | 15.44 | 3,671 | -0.17(-1.07%) |
Sep 17, 2018 | 15.65 | 15.65 | 15.61 | 15.61 | 5,328 | -0.04(-0.27%) |
Sep 14, 2018 | 15.69 | 15.71 | 15.65 | 15.65 | 13,297 | -0.04(-0.27%) |
Sep 13, 2018 | 15.74 | 15.82 | 15.65 | 15.69 | 6,018 | -0.17(-1.05%) |
Sep 12, 2018 | 15.69 | 15.86 | 15.69 | 15.86 | 7,567 | -0.08(-0.52%) |
Sep 11, 2018 | 15.82 | 15.94 | 15.69 | 15.94 | 6,017 | +0.08(+0.53%) |
Sep 10, 2018 | 15.99 | 16.03 | 15.84 | 15.86 | 4,798 | -0.17(-1.04%) |
Sep 07, 2018 | 16.19 | 16.19 | 16.03 | 16.03 | 5,869 | -0.21(-1.29%) |
Sep 06, 2018 | 16.32 | 16.36 | 16.24 | 16.24 | 3,356 | -0.21(-1.27%) |
Sep 05, 2018 | 16.40 | 16.49 | 16.40 | 16.44 | 3,662 | -0.08(-0.51%) |
Sep 04, 2018 | 16.82 | 16.83 | 16.53 | 16.53 | 7,859 | -0.29(-1.74%) |
Aug 31, 2018 | 16.82 | 16.82 | 16.82 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 16.74 | 16.90 | 16.74 | 16.82 | 2,795 | +0.08(+0.50%) |
Aug 29, 2018 | 16.90 | 16.90 | 16.62 | 16.74 | 5,200 | -0.17(-0.99%) |
Aug 28, 2018 | 17.28 | 17.28 | 16.78 | 16.90 | 2,646 | -0.21(-1.22%) |
Aug 27, 2018 | 17.20 | 17.20 | 17.11 | 17.11 | 5,430 | +0.00(+0.00%) |
Aug 24, 2018 | 17.20 | 17.20 | 16.99 | 17.11 | 3,234 | +0.04(+0.24%) |
Aug 23, 2018 | 16.95 | 17.24 | 16.95 | 17.07 | 7,018 | -0.04(-0.24%) |
Aug 22, 2018 | 17.15 | 17.28 | 17.07 | 17.11 | 7,590 | -0.17(-0.97%) |
Aug 21, 2018 | 17.28 | 17.49 | 17.28 | 17.28 | 7,113 | +0.00(+0.00%) |
Aug 20, 2018 | 16.78 | 17.28 | 16.78 | 17.28 | 3,446 | +0.38(+2.22%) |
Aug 17, 2018 | 17.15 | 17.15 | 16.70 | 16.90 | 22,521 | -0.38(-2.17%) |
Aug 16, 2018 | 16.70 | 17.28 | 16.70 | 17.28 | 6,470 | +0.79(+4.81%) |
Aug 15, 2018 | 16.65 | 16.70 | 16.40 | 16.49 | 9,428 | -0.25(-1.50%) |
Aug 14, 2018 | 16.83 | 16.83 | 16.61 | 16.74 | 8,543 | +0.04(+0.25%) |
Aug 13, 2018 | 16.67 | 16.95 | 16.67 | 16.70 | 5,545 | -0.13(-0.74%) |
Aug 10, 2018 | 16.90 | 16.98 | 16.72 | 16.82 | 11,021 | -0.25(-1.47%) |
Aug 09, 2018 | 16.82 | 17.20 | 16.82 | 17.07 | 5,904 | +0.46(+2.76%) |
Aug 08, 2018 | 16.38 | 16.65 | 16.32 | 16.61 | 4,055 | +0.00(+0.00%) |
Aug 07, 2018 | 16.61 | 16.61 | 16.44 | 16.61 | 5,450 | +0.00(+0.00%) |
Aug 06, 2018 | 16.50 | 16.61 | 16.41 | 16.61 | 5,521 | +0.21(+1.27%) |
Aug 03, 2018 | 16.07 | 16.49 | 16.07 | 16.40 | 16,651 | +0.33(+2.08%) |
Aug 02, 2018 | 15.99 | 16.11 | 15.99 | 16.07 | 2,871 | +0.17(+1.05%) |