Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.46 | 13.76 | 13.30 | 13.51 | 27,111 | +0.05(+0.34%) |
Oct 30, 2018 | 13.53 | 13.71 | 13.40 | 13.46 | 18,170 | -0.03(-0.20%) |
Oct 29, 2018 | 13.50 | 13.67 | 13.34 | 13.49 | 35,439 | +0.36(+2.71%) |
Oct 26, 2018 | 12.96 | 13.18 | 12.72 | 13.13 | 16,675 | +0.13(+0.98%) |
Oct 25, 2018 | 12.85 | 13.13 | 12.85 | 13.01 | 35,934 | +0.26(+2.00%) |
Oct 24, 2018 | 13.60 | 13.68 | 12.70 | 12.75 | 22,408 | -0.92(-6.73%) |
Oct 23, 2018 | 13.79 | 13.81 | 13.50 | 13.67 | 49,531 | -0.06(-0.46%) |
Oct 22, 2018 | 13.95 | 13.98 | 13.74 | 13.74 | 25,800 | -0.15(-1.12%) |
Oct 19, 2018 | 14.01 | 14.27 | 13.80 | 13.89 | 47,723 | -0.21(-1.49%) |
Oct 18, 2018 | 14.40 | 14.40 | 14.04 | 14.10 | 33,354 | -0.12(-0.83%) |
Oct 17, 2018 | 14.99 | 14.99 | 13.96 | 14.22 | 84,906 | +0.36(+2.56%) |
Oct 16, 2018 | 13.98 | 13.98 | 13.67 | 13.86 | 26,680 | -0.12(-0.85%) |
Oct 15, 2018 | 14.31 | 14.31 | 13.86 | 13.98 | 44,941 | -0.24(-1.67%) |
Oct 12, 2018 | 14.97 | 14.97 | 14.06 | 14.22 | 42,457 | -0.59(-4.00%) |
Oct 11, 2018 | 14.98 | 15.04 | 14.81 | 14.81 | 28,208 | -0.23(-1.51%) |
Oct 10, 2018 | 15.17 | 15.25 | 15.04 | 15.04 | 29,920 | -0.14(-0.90%) |
Oct 09, 2018 | 15.11 | 15.28 | 15.11 | 15.18 | 18,178 | -0.03(-0.18%) |
Oct 08, 2018 | 15.01 | 15.23 | 14.69 | 15.20 | 24,528 | -0.03(-0.18%) |
Oct 05, 2018 | 15.39 | 15.39 | 15.17 | 15.23 | 74,383 | -0.19(-1.24%) |
Oct 04, 2018 | 15.70 | 15.86 | 15.33 | 15.42 | 23,017 | -0.36(-2.31%) |
Oct 03, 2018 | 15.67 | 15.85 | 15.31 | 15.79 | 35,815 | +0.74(+4.91%) |
Oct 02, 2018 | 14.97 | 15.08 | 14.97 | 15.05 | 20,191 | +0.05(+0.30%) |
Oct 01, 2018 | 15.19 | 15.37 | 14.97 | 15.00 | 26,553 | -0.22(-1.44%) |
Sep 28, 2018 | 15.24 | 15.27 | 14.47 | 15.22 | 27,866 | -0.05(-0.30%) |
Sep 27, 2018 | 15.58 | 15.60 | 15.22 | 15.27 | 19,469 | -0.36(-2.33%) |
Sep 26, 2018 | 15.80 | 15.80 | 15.56 | 15.63 | 15,542 | -0.18(-1.15%) |
Sep 25, 2018 | 15.84 | 15.90 | 15.77 | 15.81 | 19,347 | -0.03(-0.17%) |
Sep 24, 2018 | 16.13 | 16.13 | 15.81 | 15.84 | 21,515 | -0.30(-1.86%) |
Sep 21, 2018 | 15.45 | 16.14 | 15.45 | 16.14 | 95,338 | +0.61(+3.93%) |
Sep 20, 2018 | 15.09 | 15.71 | 15.07 | 15.53 | 20,908 | +0.28(+1.85%) |
Sep 19, 2018 | 15.05 | 15.34 | 14.91 | 15.25 | 18,805 | +0.12(+0.78%) |
Sep 18, 2018 | 15.31 | 15.82 | 15.06 | 15.13 | 37,204 | -0.08(-0.54%) |
Sep 17, 2018 | 15.43 | 15.43 | 15.15 | 15.21 | 32,109 | -0.26(-1.71%) |
Sep 14, 2018 | 15.45 | 15.50 | 15.35 | 15.48 | 11,300 | +0.10(+0.65%) |
Sep 13, 2018 | 15.50 | 15.60 | 15.31 | 15.38 | 28,049 | +0.02(+0.12%) |
Sep 12, 2018 | 15.47 | 15.50 | 15.33 | 15.36 | 32,412 | -0.14(-0.88%) |
Sep 11, 2018 | 15.28 | 15.58 | 15.20 | 15.50 | 27,552 | +0.05(+0.35%) |
Sep 10, 2018 | 15.79 | 15.79 | 15.25 | 15.44 | 21,590 | -0.33(-2.08%) |
Sep 07, 2018 | 15.78 | 15.83 | 15.77 | 15.77 | 15,688 | -0.05(-0.29%) |
Sep 06, 2018 | 15.81 | 15.86 | 15.76 | 15.81 | 20,101 | -0.04(-0.23%) |
Sep 05, 2018 | 15.88 | 15.89 | 15.82 | 15.85 | 5,964 | -0.08(-0.51%) |
Sep 04, 2018 | 15.91 | 15.96 | 15.86 | 15.93 | 40,536 | +0.01(+0.06%) |
Aug 31, 2018 | 15.92 | 15.92 | 15.92 | 0 | +0.06(+0.40%) | |
Aug 30, 2018 | 15.80 | 15.91 | 15.80 | 15.86 | 5,082 | -0.04(-0.23%) |
Aug 29, 2018 | 15.81 | 15.95 | 15.74 | 15.90 | 21,434 | +0.08(+0.52%) |
Aug 28, 2018 | 15.96 | 15.96 | 15.77 | 15.81 | 5,661 | -0.10(-0.63%) |
Aug 27, 2018 | 16.04 | 16.12 | 15.91 | 15.91 | 17,596 | -0.20(-1.24%) |
Aug 24, 2018 | 16.20 | 16.30 | 16.07 | 16.12 | 12,945 | -0.07(-0.45%) |
Aug 23, 2018 | 16.34 | 16.34 | 16.14 | 16.19 | 3,357 | -0.10(-0.62%) |
Aug 22, 2018 | 16.35 | 16.35 | 16.26 | 16.29 | 11,137 | +0.01(+0.06%) |
Aug 21, 2018 | 16.23 | 16.39 | 16.19 | 16.28 | 15,975 | +0.04(+0.22%) |
Aug 20, 2018 | 16.24 | 16.27 | 16.07 | 16.24 | 24,600 | +0.15(+0.91%) |
Aug 17, 2018 | 16.16 | 16.20 | 16.08 | 16.10 | 9,654 | -0.07(-0.45%) |
Aug 16, 2018 | 16.00 | 16.18 | 15.95 | 16.17 | 18,757 | +0.15(+0.97%) |
Aug 15, 2018 | 16.21 | 16.37 | 15.95 | 16.01 | 23,572 | -0.33(-2.01%) |
Aug 14, 2018 | 16.45 | 16.45 | 16.30 | 16.34 | 16,937 | +0.04(+0.22%) |
Aug 13, 2018 | 16.37 | 16.69 | 16.22 | 16.31 | 26,611 | +0.01(+0.06%) |
Aug 10, 2018 | 16.26 | 16.31 | 16.26 | 16.30 | 3,071 | -0.12(-0.72%) |
Aug 09, 2018 | 16.57 | 16.57 | 16.41 | 16.42 | 3,017 | -0.12(-0.72%) |
Aug 08, 2018 | 16.26 | 16.58 | 16.10 | 16.53 | 23,166 | +0.09(+0.55%) |
Aug 07, 2018 | 16.41 | 16.51 | 16.17 | 16.44 | 25,504 | +0.04(+0.22%) |
Aug 06, 2018 | 16.45 | 16.48 | 16.22 | 16.41 | 26,951 | -0.04(-0.22%) |
Aug 03, 2018 | 16.67 | 16.67 | 16.40 | 16.44 | 16,785 | -0.02(-0.11%) |
Aug 02, 2018 | 16.65 | 16.65 | 16.35 | 16.46 | 11,718 | +0.08(+0.50%) |