Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.43 | 15.48 | 15.43 | 15.48 | 749 | +0.49(+3.25%) |
Oct 30, 2018 | 14.98 | 14.99 | 14.98 | 14.99 | 351 | +0.02(+0.16%) |
Oct 29, 2018 | 15.12 | 15.12 | 14.97 | 14.97 | 1,486 | -0.52(-3.39%) |
Oct 26, 2018 | 15.49 | 15.49 | 15.49 | 15.49 | 321 | -0.15(-0.99%) |
Oct 25, 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 696 | +0.31(+2.01%) |
Oct 24, 2018 | 15.55 | 15.55 | 15.34 | 15.34 | 749 | -0.24(-1.56%) |
Oct 23, 2018 | 15.58 | 15.58 | 15.58 | 15.58 | 321 | -0.31(-1.98%) |
Oct 22, 2018 | 15.93 | 15.93 | 15.90 | 15.90 | 1,500 | +0.56(+3.63%) |
Oct 19, 2018 | 15.36 | 15.37 | 15.34 | 15.34 | 1,178 | +0.62(+4.19%) |
Oct 18, 2018 | 14.72 | 14.72 | 14.72 | 14.72 | 342 | -0.91(-5.85%) |
Oct 17, 2018 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 15.64 | 15.64 | 15.64 | 15.64 | 16 | +0.00(+0.00%) |
Oct 15, 2018 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 15.64 | 15.64 | 15.64 | 15.64 | 107 | +0.00(+0.00%) |
Oct 11, 2018 | 15.64 | 15.64 | 15.64 | 15.64 | 110 | +0.00(+0.00%) |
Oct 10, 2018 | 15.86 | 15.86 | 15.64 | 15.64 | 324 | -0.34(-2.10%) |
Oct 09, 2018 | 15.97 | 15.97 | 15.97 | 15.97 | 530 | -0.09(-0.58%) |
Oct 08, 2018 | 15.97 | 16.07 | 15.97 | 16.07 | 430 | -0.15(-0.92%) |
Oct 05, 2018 | 16.29 | 16.29 | 16.21 | 16.22 | 642 | +0.07(+0.40%) |
Oct 04, 2018 | 16.15 | 16.15 | 16.15 | 16.15 | 321 | -0.47(-2.81%) |
Oct 03, 2018 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 16.62 | 16.62 | 16.62 | 16.62 | 214 | -0.25(-1.49%) |
Oct 01, 2018 | 16.87 | 16.87 | 16.87 | 16.87 | 235 | -0.03(-0.17%) |
Sep 28, 2018 | 16.95 | 16.95 | 16.90 | 16.90 | 749 | -0.01(-0.03%) |
Sep 27, 2018 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 16.99 | 16.99 | 16.90 | 16.90 | 623 | +0.21(+1.26%) |
Sep 25, 2018 | 16.71 | 16.71 | 16.69 | 16.69 | 509 | +0.02(+0.11%) |
Sep 24, 2018 | 16.67 | 16.67 | 16.67 | 16.67 | 209 | -0.12(-0.72%) |
Sep 21, 2018 | 16.80 | 16.80 | 16.80 | 16.80 | 321 | +0.37(+2.27%) |
Sep 20, 2018 | 16.42 | 16.42 | 16.42 | 16.42 | 217 | -0.14(-0.85%) |
Sep 19, 2018 | 16.56 | 16.56 | 16.56 | 16.56 | 214 | +0.50(+3.14%) |
Sep 18, 2018 | 16.06 | 16.06 | 16.06 | 16.06 | 107 | +0.18(+1.13%) |
Sep 17, 2018 | 15.93 | 15.93 | 15.69 | 15.88 | 5,462 | -0.15(-0.94%) |
Sep 14, 2018 | 16.03 | 16.03 | 16.03 | 16.03 | 321 | -0.02(-0.12%) |
Sep 13, 2018 | 16.05 | 16.05 | 16.05 | 16.05 | 107 | +0.08(+0.53%) |
Sep 12, 2018 | 15.81 | 15.97 | 15.81 | 15.97 | 842 | +0.16(+1.00%) |
Sep 11, 2018 | 15.83 | 15.83 | 15.80 | 15.81 | 1,499 | -0.15(-0.94%) |
Sep 10, 2018 | 15.93 | 15.96 | 15.93 | 15.96 | 1,499 | -0.15(-0.93%) |
Sep 07, 2018 | 16.07 | 16.14 | 16.07 | 16.11 | 1,071 | -0.09(-0.58%) |
Sep 06, 2018 | 16.20 | 16.20 | 16.20 | 16.20 | 1,481 | -0.03(-0.17%) |
Sep 05, 2018 | 16.22 | 16.23 | 16.22 | 16.23 | 475 | -0.29(-1.75%) |
Sep 04, 2018 | 16.51 | 16.52 | 16.51 | 16.52 | 429 | +0.18(+1.09%) |
Aug 31, 2018 | 16.34 | 16.34 | 16.34 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 16.34 | 16.34 | 16.34 | 16.34 | 342 | -0.33(-1.96%) |
Aug 29, 2018 | 16.67 | 16.67 | 16.67 | 16.67 | 325 | -0.13(-0.78%) |
Aug 28, 2018 | 16.80 | 16.80 | 16.80 | 16.80 | 669 | -0.17(-0.99%) |
Aug 27, 2018 | 16.96 | 16.96 | 16.96 | 16.96 | 323 | +0.55(+3.36%) |
Aug 24, 2018 | 16.42 | 16.42 | 16.41 | 16.41 | 428 | +0.28(+1.74%) |
Aug 23, 2018 | 16.13 | 16.13 | 16.13 | 16.13 | 214 | -0.25(-1.54%) |
Aug 22, 2018 | 16.39 | 16.39 | 16.39 | 16.39 | 2 | +0.00(+0.00%) |
Aug 21, 2018 | 16.37 | 16.39 | 16.36 | 16.39 | 614 | +0.33(+2.03%) |
Aug 20, 2018 | 16.06 | 16.06 | 16.06 | 16.06 | 140 | +0.12(+0.76%) |
Aug 17, 2018 | 15.90 | 15.95 | 15.86 | 15.94 | 2,035 | -0.08(-0.52%) |
Aug 16, 2018 | 16.02 | 16.02 | 16.02 | 16.02 | 321 | +0.11(+0.70%) |
Aug 15, 2018 | 16.04 | 16.04 | 15.91 | 15.91 | 2,754 | -0.59(-3.57%) |
Aug 14, 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 108 | -0.06(-0.34%) |
Aug 13, 2018 | 16.65 | 16.65 | 16.55 | 16.55 | 1,028 | -0.19(-1.12%) |
Aug 10, 2018 | 16.73 | 16.74 | 16.73 | 16.74 | 428 | -0.13(-0.76%) |
Aug 09, 2018 | 16.89 | 16.89 | 16.86 | 16.87 | 3,824 | +0.46(+2.78%) |
Aug 08, 2018 | 16.43 | 16.43 | 16.41 | 16.41 | 1,181 | -0.24(-1.46%) |
Aug 07, 2018 | 16.66 | 16.66 | 16.66 | 16.66 | 117 | +0.55(+3.43%) |
Aug 06, 2018 | 16.10 | 16.10 | 16.10 | 16.10 | 506 | -0.32(-1.94%) |
Aug 03, 2018 | 16.45 | 16.53 | 16.29 | 16.42 | 3,855 | -0.11(-0.68%) |
Aug 02, 2018 | 16.47 | 16.53 | 16.47 | 16.53 | 375 | -0.38(-2.26%) |