Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.84 | 14.95 | 14.64 | 14.72 | 219,504 | +0.00(+0.00%) |
Oct 30, 2018 | 14.72 | 14.93 | 14.54 | 14.72 | 227,247 | -0.04(-0.26%) |
Oct 29, 2018 | 14.84 | 14.99 | 14.71 | 14.76 | 203,637 | +0.07(+0.46%) |
Oct 26, 2018 | 14.52 | 14.85 | 14.42 | 14.69 | 433,638 | +0.01(+0.07%) |
Oct 25, 2018 | 14.54 | 14.78 | 14.46 | 14.68 | 163,095 | +0.31(+2.16%) |
Oct 24, 2018 | 14.66 | 14.81 | 14.36 | 14.37 | 170,341 | -0.34(-2.31%) |
Oct 23, 2018 | 14.48 | 14.82 | 14.32 | 14.71 | 292,896 | +0.10(+0.66%) |
Oct 22, 2018 | 14.82 | 14.89 | 14.59 | 14.61 | 159,293 | -0.14(-0.92%) |
Oct 19, 2018 | 14.44 | 14.78 | 14.42 | 14.75 | 237,871 | +0.30(+2.08%) |
Oct 18, 2018 | 14.85 | 14.87 | 14.43 | 14.45 | 195,517 | -0.46(-3.06%) |
Oct 17, 2018 | 15.06 | 15.06 | 14.81 | 14.90 | 125,099 | -0.22(-1.47%) |
Oct 16, 2018 | 14.86 | 15.18 | 14.69 | 15.13 | 283,558 | +0.32(+2.16%) |
Oct 15, 2018 | 14.81 | 14.91 | 14.61 | 14.81 | 370,449 | +0.01(+0.07%) |
Oct 12, 2018 | 14.73 | 14.82 | 14.42 | 14.80 | 607,733 | +0.26(+1.80%) |
Oct 11, 2018 | 14.82 | 15.04 | 14.54 | 14.54 | 338,466 | -0.30(-2.02%) |
Oct 10, 2018 | 15.37 | 15.41 | 14.64 | 14.84 | 595,360 | -0.66(-4.25%) |
Oct 09, 2018 | 15.50 | 15.63 | 15.40 | 15.49 | 243,428 | -0.02(-0.13%) |
Oct 08, 2018 | 15.83 | 15.89 | 15.46 | 15.51 | 198,141 | -0.29(-1.84%) |
Oct 05, 2018 | 16.04 | 16.08 | 15.79 | 15.80 | 257,272 | -0.21(-1.33%) |
Oct 04, 2018 | 16.07 | 16.13 | 15.97 | 16.02 | 186,802 | -0.10(-0.60%) |
Oct 03, 2018 | 16.10 | 16.22 | 16.00 | 16.11 | 166,577 | +0.10(+0.60%) |
Oct 02, 2018 | 16.10 | 16.14 | 15.93 | 16.02 | 120,735 | -0.11(-0.66%) |
Oct 01, 2018 | 16.29 | 16.29 | 15.98 | 16.12 | 181,401 | -0.16(-0.95%) |
Sep 28, 2018 | 16.33 | 16.42 | 16.18 | 16.28 | 147,366 | -0.05(-0.30%) |
Sep 27, 2018 | 16.13 | 16.38 | 16.09 | 16.33 | 495,204 | +0.19(+1.20%) |
Sep 26, 2018 | 16.28 | 16.42 | 16.13 | 16.13 | 189,300 | -0.10(-0.60%) |
Sep 25, 2018 | 16.52 | 16.57 | 16.18 | 16.23 | 141,429 | -0.24(-1.47%) |
Sep 24, 2018 | 16.57 | 16.62 | 16.28 | 16.47 | 162,168 | -0.15(-0.87%) |
Sep 21, 2018 | 16.62 | 16.72 | 16.52 | 16.62 | 622,903 | +0.00(+0.00%) |
Sep 20, 2018 | 16.38 | 16.67 | 16.33 | 16.62 | 191,918 | +0.24(+1.48%) |
Sep 19, 2018 | 16.38 | 16.50 | 16.30 | 16.38 | 219,013 | +0.05(+0.30%) |
Sep 18, 2018 | 16.28 | 16.47 | 16.28 | 16.33 | 194,507 | +0.05(+0.30%) |
Sep 17, 2018 | 16.13 | 16.33 | 16.09 | 16.28 | 207,551 | +0.10(+0.60%) |
Sep 14, 2018 | 16.09 | 16.23 | 16.09 | 16.18 | 126,520 | +0.05(+0.30%) |
Sep 13, 2018 | 15.89 | 16.18 | 15.79 | 16.13 | 235,838 | +0.34(+2.15%) |
Sep 12, 2018 | 15.79 | 15.94 | 15.75 | 15.79 | 113,441 | -0.05(-0.31%) |
Sep 11, 2018 | 15.84 | 15.94 | 15.79 | 15.84 | 239,671 | +0.05(+0.31%) |
Sep 10, 2018 | 16.33 | 16.33 | 15.70 | 15.79 | 243,872 | -0.53(-3.26%) |
Sep 07, 2018 | 16.09 | 16.42 | 15.99 | 16.33 | 203,093 | +0.19(+1.20%) |
Sep 06, 2018 | 16.42 | 16.47 | 16.09 | 16.13 | 242,763 | -0.24(-1.48%) |
Sep 05, 2018 | 16.47 | 16.47 | 16.38 | 16.38 | 112,129 | -0.10(-0.59%) |
Sep 04, 2018 | 16.67 | 16.69 | 16.47 | 16.47 | 171,854 | -0.19(-1.16%) |
Aug 31, 2018 | 16.67 | 16.67 | 16.67 | 0 | -0.19(-1.15%) | |
Aug 30, 2018 | 17.01 | 17.01 | 16.81 | 16.86 | 148,561 | -0.15(-0.85%) |
Aug 29, 2018 | 17.15 | 17.15 | 16.98 | 17.01 | 173,194 | -0.10(-0.57%) |
Aug 28, 2018 | 16.96 | 17.10 | 16.86 | 17.10 | 172,251 | +0.15(+0.86%) |
Aug 27, 2018 | 17.15 | 17.31 | 16.91 | 16.96 | 222,084 | -0.24(-1.41%) |
Aug 24, 2018 | 17.25 | 17.35 | 17.20 | 17.20 | 135,911 | -0.05(-0.28%) |
Aug 23, 2018 | 17.49 | 17.59 | 17.20 | 17.25 | 127,097 | -0.24(-1.38%) |
Aug 22, 2018 | 17.54 | 17.54 | 17.39 | 17.49 | 144,437 | +0.05(+0.28%) |
Aug 21, 2018 | 17.10 | 17.54 | 17.10 | 17.44 | 262,181 | +0.24(+1.41%) |
Aug 20, 2018 | 17.20 | 17.27 | 17.01 | 17.20 | 273,770 | +0.00(+0.00%) |
Aug 17, 2018 | 16.96 | 17.30 | 16.96 | 17.20 | 430,129 | +0.19(+1.14%) |
Aug 16, 2018 | 16.86 | 17.15 | 16.86 | 17.01 | 216,186 | +0.10(+0.57%) |
Aug 15, 2018 | 17.25 | 17.25 | 16.81 | 16.91 | 262,205 | -0.29(-1.69%) |
Aug 14, 2018 | 17.30 | 17.37 | 17.15 | 17.20 | 244,526 | -0.10(-0.56%) |
Aug 13, 2018 | 17.49 | 17.54 | 17.25 | 17.30 | 223,482 | -0.19(-1.11%) |
Aug 10, 2018 | 17.44 | 17.64 | 17.44 | 17.49 | 136,324 | -0.05(-0.28%) |
Aug 09, 2018 | 17.44 | 17.59 | 17.44 | 17.54 | 117,247 | +0.05(+0.28%) |
Aug 08, 2018 | 17.49 | 17.56 | 17.35 | 17.49 | 155,840 | +0.05(+0.28%) |
Aug 07, 2018 | 17.49 | 17.59 | 17.30 | 17.44 | 211,764 | +0.00(+0.00%) |
Aug 06, 2018 | 17.59 | 17.73 | 17.39 | 17.44 | 211,207 | -0.05(-0.28%) |
Aug 03, 2018 | 17.25 | 17.54 | 17.25 | 17.49 | 185,137 | +0.15(+0.84%) |
Aug 02, 2018 | 17.15 | 17.85 | 16.96 | 17.35 | 623,538 | +0.29(+1.70%) |