Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.85 | 14.87 | 14.83 | 14.87 | 5,302 | -0.05(-0.34%) |
Oct 30, 2018 | 14.99 | 14.99 | 14.92 | 14.92 | 2,501 | -0.11(-0.73%) |
Oct 29, 2018 | 15.01 | 15.08 | 15.00 | 15.03 | 4,968 | -0.09(-0.60%) |
Oct 26, 2018 | 14.98 | 15.12 | 14.98 | 15.12 | 3,000 | +0.12(+0.80%) |
Oct 25, 2018 | 15.05 | 15.05 | 14.99 | 15.00 | 1,837 | -0.05(-0.33%) |
Oct 24, 2018 | 15.14 | 15.14 | 15.04 | 15.05 | 11,131 | -0.21(-1.38%) |
Oct 23, 2018 | 15.27 | 15.32 | 15.26 | 15.26 | 1,836 | +0.00(+0.00%) |
Oct 22, 2018 | 15.36 | 15.36 | 15.26 | 15.26 | 934 | -0.11(-0.72%) |
Oct 19, 2018 | 15.26 | 15.38 | 15.26 | 15.37 | 1,000 | +0.10(+0.65%) |
Oct 18, 2018 | 15.40 | 15.40 | 15.25 | 15.27 | 2,700 | -0.14(-0.91%) |
Oct 17, 2018 | 15.51 | 15.51 | 15.41 | 15.41 | 789 | -0.16(-1.03%) |
Oct 16, 2018 | 15.58 | 15.62 | 15.57 | 15.57 | 548 | +0.00(+0.00%) |
Oct 15, 2018 | 15.75 | 15.75 | 15.56 | 15.57 | 9,534 | +0.00(+0.00%) |
Oct 12, 2018 | 15.57 | 15.57 | 15.48 | 15.57 | 10,600 | -0.07(-0.47%) |
Oct 11, 2018 | 15.53 | 15.64 | 15.53 | 15.64 | 2,090 | +0.18(+1.18%) |
Oct 10, 2018 | 15.47 | 15.50 | 15.44 | 15.46 | 4,350 | +0.08(+0.49%) |
Oct 09, 2018 | 15.35 | 15.38 | 15.35 | 15.38 | 400 | +0.06(+0.42%) |
Oct 08, 2018 | 15.35 | 15.35 | 15.32 | 15.32 | 1,978 | -0.15(-0.97%) |
Oct 05, 2018 | 15.43 | 15.47 | 15.43 | 15.47 | 3,600 | +0.04(+0.26%) |
Oct 04, 2018 | 15.44 | 15.48 | 15.43 | 15.43 | 7,421 | -0.02(-0.16%) |
Oct 03, 2018 | 15.49 | 15.49 | 15.45 | 15.45 | 2,125 | -0.06(-0.37%) |
Oct 02, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 501 | -0.09(-0.57%) |
Oct 01, 2018 | 15.66 | 15.69 | 15.56 | 15.60 | 21,079 | -0.10(-0.64%) |
Sep 28, 2018 | 15.61 | 15.74 | 15.61 | 15.70 | 2,700 | -0.09(-0.57%) |
Sep 27, 2018 | 15.90 | 15.91 | 15.79 | 15.79 | 14,385 | -0.34(-2.11%) |
Sep 26, 2018 | 16.10 | 16.22 | 16.04 | 16.13 | 7,505 | -0.02(-0.12%) |
Sep 25, 2018 | 16.25 | 16.25 | 16.13 | 16.15 | 25,401 | +0.04(+0.25%) |
Sep 24, 2018 | 16.22 | 16.24 | 16.10 | 16.11 | 5,151 | +0.03(+0.19%) |
Sep 21, 2018 | 16.11 | 16.11 | 16.07 | 16.08 | 1,800 | -0.14(-0.86%) |
Sep 20, 2018 | 16.13 | 16.22 | 16.10 | 16.22 | 15,678 | +0.32(+2.00%) |
Sep 19, 2018 | 15.91 | 15.95 | 15.90 | 15.90 | 4,055 | +0.04(+0.26%) |
Sep 18, 2018 | 16.00 | 16.00 | 15.86 | 15.86 | 1,777 | -0.11(-0.69%) |
Sep 17, 2018 | 15.96 | 15.97 | 15.96 | 15.97 | 1,291 | +0.04(+0.25%) |
Sep 14, 2018 | 15.93 | 15.93 | 15.93 | 15.93 | 1,000 | -0.02(-0.13%) |
Sep 13, 2018 | 15.93 | 15.95 | 15.91 | 15.95 | 943 | +0.16(+1.03%) |
Sep 12, 2018 | 15.77 | 15.83 | 15.77 | 15.79 | 1,857 | +0.12(+0.75%) |
Sep 11, 2018 | 15.65 | 15.70 | 15.65 | 15.67 | 3,201 | -0.03(-0.22%) |
Sep 10, 2018 | 15.72 | 15.72 | 15.70 | 15.70 | 1,273 | +0.08(+0.54%) |
Sep 07, 2018 | 15.64 | 15.70 | 15.61 | 15.62 | 3,900 | -0.22(-1.39%) |
Sep 06, 2018 | 15.82 | 15.84 | 15.82 | 15.84 | 1,522 | +0.02(+0.13%) |
Sep 05, 2018 | 15.78 | 15.82 | 15.78 | 15.82 | 514 | +0.15(+0.96%) |
Sep 04, 2018 | 15.61 | 15.69 | 15.56 | 15.67 | 7,050 | -0.06(-0.38%) |
Aug 31, 2018 | 15.73 | 15.73 | 15.73 | 0 | -0.19(-1.19%) | |
Aug 30, 2018 | 15.86 | 15.92 | 15.86 | 15.92 | 22,428 | -0.10(-0.62%) |
Aug 29, 2018 | 16.00 | 16.02 | 16.00 | 16.02 | 5,427 | +0.02(+0.12%) |
Aug 28, 2018 | 16.07 | 16.09 | 16.00 | 16.00 | 9,803 | +0.01(+0.08%) |
Aug 27, 2018 | 15.85 | 16.02 | 15.85 | 15.99 | 29,871 | +0.17(+1.06%) |
Aug 24, 2018 | 15.85 | 15.85 | 15.78 | 15.82 | 11,800 | +0.14(+0.89%) |
Aug 23, 2018 | 15.70 | 15.70 | 15.65 | 15.68 | 4,882 | -0.11(-0.70%) |
Aug 22, 2018 | 15.80 | 15.80 | 15.73 | 15.79 | 5,406 | +0.07(+0.44%) |
Aug 21, 2018 | 15.58 | 15.72 | 15.51 | 15.72 | 15,340 | +0.29(+1.91%) |
Aug 20, 2018 | 15.31 | 15.43 | 15.30 | 15.43 | 11,237 | +0.08(+0.52%) |
Aug 17, 2018 | 15.28 | 15.36 | 15.27 | 15.35 | 12,600 | +0.23(+1.49%) |
Aug 16, 2018 | 15.23 | 15.23 | 15.12 | 15.12 | 15,775 | +0.01(+0.07%) |
Aug 15, 2018 | 15.03 | 15.12 | 15.00 | 15.11 | 17,825 | +0.02(+0.13%) |
Aug 14, 2018 | 15.19 | 15.21 | 15.08 | 15.09 | 5,477 | -0.16(-1.05%) |
Aug 13, 2018 | 15.35 | 15.35 | 15.22 | 15.25 | 20,075 | -0.01(-0.06%) |
Aug 10, 2018 | 15.32 | 15.35 | 15.22 | 15.26 | 14,800 | -0.42(-2.68%) |
Aug 09, 2018 | 15.75 | 15.75 | 15.68 | 15.68 | 3,059 | -0.14(-0.88%) |
Aug 08, 2018 | 15.81 | 15.82 | 15.81 | 15.82 | 1,229 | +0.05(+0.32%) |
Aug 07, 2018 | 15.80 | 15.80 | 15.77 | 15.77 | 1,430 | +0.10(+0.64%) |
Aug 06, 2018 | 15.64 | 15.69 | 15.64 | 15.67 | 3,148 | -0.06(-0.38%) |
Aug 03, 2018 | 15.70 | 15.80 | 15.70 | 15.73 | 11,900 | -0.05(-0.32%) |
Aug 02, 2018 | 15.85 | 15.88 | 15.78 | 15.78 | 7,794 | -0.19(-1.19%) |