Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.38 | 16.38 | 15.83 | 15.91 | 5,076 | +0.16(+0.98%) |
Oct 30, 2018 | 15.78 | 15.78 | 15.73 | 15.76 | 4,493 | +0.06(+0.41%) |
Oct 29, 2018 | 15.87 | 15.87 | 15.70 | 15.70 | 1,117 | -0.21(-1.30%) |
Oct 26, 2018 | 15.74 | 15.90 | 15.74 | 15.90 | 9,111 | -0.04(-0.26%) |
Oct 25, 2018 | 15.84 | 15.94 | 15.84 | 15.94 | 9,347 | +0.10(+0.61%) |
Oct 24, 2018 | 16.13 | 16.13 | 15.85 | 15.85 | 7,088 | -0.16(-0.99%) |
Oct 23, 2018 | 16.01 | 16.01 | 16.01 | 16.01 | 1,936 | -0.05(-0.30%) |
Oct 22, 2018 | 16.08 | 16.08 | 16.06 | 16.06 | 1,705 | -0.03(-0.21%) |
Oct 19, 2018 | 16.13 | 16.17 | 16.09 | 16.09 | 2,024 | -0.00(-0.02%) |
Oct 18, 2018 | 16.21 | 16.21 | 16.09 | 16.09 | 5,518 | -0.12(-0.74%) |
Oct 17, 2018 | 16.34 | 16.34 | 16.17 | 16.21 | 30,465 | +0.02(+0.13%) |
Oct 16, 2018 | 16.10 | 16.19 | 16.08 | 16.19 | 14,461 | +0.09(+0.56%) |
Oct 15, 2018 | 16.08 | 16.12 | 16.07 | 16.10 | 30,036 | +0.02(+0.13%) |
Oct 12, 2018 | 16.08 | 16.08 | 16.04 | 16.08 | 10,702 | +0.07(+0.44%) |
Oct 11, 2018 | 16.15 | 16.15 | 16.01 | 16.01 | 4,480 | -0.11(-0.71%) |
Oct 10, 2018 | 16.25 | 16.26 | 16.13 | 16.13 | 36,223 | -0.18(-1.10%) |
Oct 09, 2018 | 16.43 | 16.43 | 16.24 | 16.30 | 12,783 | +0.01(+0.04%) |
Oct 08, 2018 | 16.32 | 16.32 | 16.22 | 16.30 | 20,227 | -0.01(-0.04%) |
Oct 05, 2018 | 16.36 | 16.36 | 16.28 | 16.30 | 3,928 | -0.07(-0.42%) |
Oct 04, 2018 | 16.48 | 16.48 | 16.36 | 16.37 | 9,837 | -0.13(-0.79%) |
Oct 03, 2018 | 16.55 | 16.55 | 16.47 | 16.50 | 13,701 | -0.08(-0.46%) |
Oct 02, 2018 | 16.55 | 16.58 | 16.52 | 16.58 | 7,215 | +0.05(+0.33%) |
Oct 01, 2018 | 16.59 | 16.59 | 16.52 | 16.52 | 8,605 | -0.05(-0.29%) |
Sep 28, 2018 | 16.55 | 16.57 | 16.52 | 16.57 | 4,364 | +0.03(+0.17%) |
Sep 27, 2018 | 16.54 | 16.54 | 16.53 | 16.54 | 1,876 | +0.04(+0.26%) |
Sep 26, 2018 | 16.46 | 16.52 | 16.46 | 16.50 | 4,435 | +0.07(+0.41%) |
Sep 25, 2018 | 16.50 | 16.50 | 16.43 | 16.43 | 7,137 | -0.07(-0.42%) |
Sep 24, 2018 | 16.51 | 16.52 | 16.50 | 16.50 | 10,656 | -0.04(-0.25%) |
Sep 21, 2018 | 16.56 | 16.57 | 16.54 | 16.54 | 7,856 | +0.00(+0.00%) |
Sep 20, 2018 | 16.52 | 16.54 | 16.52 | 16.54 | 2,912 | +0.04(+0.25%) |
Sep 19, 2018 | 16.55 | 16.55 | 16.50 | 16.50 | 2,727 | -0.04(-0.25%) |
Sep 18, 2018 | 16.53 | 16.54 | 16.53 | 16.54 | 2,870 | -0.01(-0.05%) |
Sep 17, 2018 | 16.53 | 16.57 | 16.50 | 16.55 | 6,952 | -0.01(-0.08%) |
Sep 14, 2018 | 16.63 | 16.63 | 16.55 | 16.57 | 2,618 | -0.12(-0.73%) |
Sep 13, 2018 | 16.68 | 16.69 | 16.67 | 16.69 | 1,799 | +0.05(+0.29%) |
Sep 12, 2018 | 16.62 | 16.64 | 16.62 | 16.64 | 2,014 | +0.02(+0.14%) |
Sep 11, 2018 | 16.61 | 16.62 | 16.61 | 16.62 | 1,653 | -0.00(-0.01%) |
Sep 10, 2018 | 16.56 | 16.62 | 16.56 | 16.62 | 1,248 | +0.03(+0.17%) |
Sep 07, 2018 | 16.67 | 16.67 | 16.56 | 16.59 | 5,244 | -0.08(-0.45%) |
Sep 06, 2018 | 16.67 | 16.68 | 16.61 | 16.67 | 9,107 | -0.01(-0.04%) |
Sep 05, 2018 | 16.72 | 16.72 | 16.67 | 16.67 | 1,724 | -0.05(-0.27%) |
Sep 04, 2018 | 16.74 | 16.74 | 16.67 | 16.72 | 8,702 | -0.03(-0.18%) |
Aug 31, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 16.76 | 16.76 | 16.72 | 16.75 | 6,240 | -0.01(-0.08%) |
Aug 29, 2018 | 16.71 | 16.76 | 16.71 | 16.76 | 3,375 | +0.05(+0.29%) |
Aug 28, 2018 | 16.81 | 16.81 | 16.71 | 16.71 | 2,223 | -0.01(-0.05%) |
Aug 27, 2018 | 16.73 | 16.73 | 16.71 | 16.72 | 3,473 | +0.01(+0.05%) |
Aug 24, 2018 | 16.68 | 16.71 | 16.68 | 16.71 | 19,375 | +0.05(+0.29%) |
Aug 23, 2018 | 16.65 | 16.67 | 16.65 | 16.67 | 4,466 | +0.02(+0.12%) |
Aug 22, 2018 | 16.67 | 16.67 | 16.65 | 16.65 | 3,204 | -0.01(-0.08%) |
Aug 21, 2018 | 16.67 | 16.67 | 16.66 | 16.66 | 3,343 | +0.01(+0.04%) |
Aug 20, 2018 | 16.65 | 16.65 | 16.64 | 16.65 | 5,598 | +0.05(+0.33%) |
Aug 17, 2018 | 16.59 | 16.61 | 16.58 | 16.60 | 1,748 | +0.02(+0.12%) |
Aug 16, 2018 | 16.54 | 16.58 | 16.54 | 16.58 | 3,353 | +0.06(+0.36%) |
Aug 15, 2018 | 16.56 | 16.56 | 16.51 | 16.52 | 7,375 | -0.04(-0.23%) |
Aug 14, 2018 | 16.65 | 16.65 | 16.56 | 16.56 | 4,865 | +0.01(+0.06%) |
Aug 13, 2018 | 16.58 | 16.58 | 16.54 | 16.55 | 3,655 | -0.02(-0.14%) |
Aug 10, 2018 | 16.56 | 16.57 | 16.53 | 16.57 | 1,758 | +0.01(+0.05%) |
Aug 09, 2018 | 16.56 | 16.56 | 16.56 | 16.56 | 852 | -0.01(-0.09%) |
Aug 08, 2018 | 16.57 | 16.58 | 16.56 | 16.58 | 12,618 | +0.02(+0.13%) |
Aug 07, 2018 | 16.55 | 16.56 | 16.55 | 16.56 | 338 | -0.00(-0.03%) |
Aug 06, 2018 | 16.56 | 16.57 | 16.54 | 16.56 | 8,715 | +0.05(+0.27%) |
Aug 03, 2018 | 16.51 | 16.51 | 16.47 | 16.51 | 2,344 | +0.04(+0.25%) |
Aug 02, 2018 | 16.42 | 16.47 | 16.39 | 16.47 | 5,708 | +0.05(+0.29%) |