Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.53 | 15.58 | 15.45 | 15.47 | 51,640 | -0.12(-0.77%) |
Oct 30, 2018 | 15.63 | 15.63 | 15.54 | 15.59 | 41,839 | -0.07(-0.46%) |
Oct 29, 2018 | 15.78 | 15.79 | 15.64 | 15.66 | 28,057 | -0.16(-1.01%) |
Oct 26, 2018 | 15.72 | 15.83 | 15.70 | 15.82 | 29,169 | +0.12(+0.76%) |
Oct 25, 2018 | 15.75 | 15.76 | 15.70 | 15.70 | 185,162 | -0.02(-0.10%) |
Oct 24, 2018 | 15.78 | 15.81 | 15.71 | 15.72 | 36,032 | -0.07(-0.46%) |
Oct 23, 2018 | 15.45 | 15.84 | 15.45 | 15.79 | 51,483 | -0.11(-0.70%) |
Oct 22, 2018 | 15.82 | 15.93 | 15.82 | 15.90 | 44,176 | +0.02(+0.10%) |
Oct 19, 2018 | 15.94 | 15.98 | 15.87 | 15.89 | 53,707 | +0.02(+0.15%) |
Oct 18, 2018 | 15.91 | 15.92 | 15.84 | 15.86 | 165,397 | -0.19(-1.19%) |
Oct 17, 2018 | 16.07 | 16.09 | 15.98 | 16.06 | 50,807 | -0.06(-0.35%) |
Oct 16, 2018 | 16.10 | 16.12 | 16.09 | 16.11 | 119,149 | +0.01(+0.05%) |
Oct 15, 2018 | 16.06 | 16.11 | 16.04 | 16.10 | 159,377 | +0.12(+0.75%) |
Oct 12, 2018 | 16.01 | 16.01 | 15.91 | 15.98 | 127,945 | +0.13(+0.81%) |
Oct 11, 2018 | 15.90 | 15.98 | 15.85 | 15.86 | 351,264 | -0.06(-0.40%) |
Oct 10, 2018 | 16.14 | 16.14 | 15.92 | 15.92 | 82,317 | -0.24(-1.48%) |
Oct 09, 2018 | 16.10 | 16.16 | 16.06 | 16.16 | 296,648 | +0.08(+0.50%) |
Oct 08, 2018 | 16.02 | 16.09 | 16.02 | 16.08 | 71,797 | +0.01(+0.05%) |
Oct 05, 2018 | 16.06 | 16.09 | 16.04 | 16.07 | 50,702 | +0.05(+0.30%) |
Oct 04, 2018 | 16.18 | 16.18 | 15.99 | 16.02 | 124,306 | -0.14(-0.89%) |
Oct 03, 2018 | 16.18 | 16.22 | 16.10 | 16.17 | 174,192 | +0.04(+0.27%) |
Oct 02, 2018 | 16.11 | 16.16 | 16.10 | 16.12 | 53,867 | +0.11(+0.67%) |
Oct 01, 2018 | 15.84 | 16.04 | 15.84 | 16.02 | 33,680 | +0.17(+1.06%) |
Sep 28, 2018 | 15.78 | 15.91 | 15.78 | 15.85 | 55,585 | +0.09(+0.56%) |
Sep 27, 2018 | 15.74 | 15.76 | 15.70 | 15.76 | 33,138 | +0.00(+0.00%) |
Sep 26, 2018 | 15.78 | 15.81 | 15.76 | 15.76 | 39,702 | -0.07(-0.43%) |
Sep 25, 2018 | 15.81 | 15.90 | 15.81 | 15.83 | 72,410 | +0.04(+0.23%) |
Sep 24, 2018 | 15.81 | 15.83 | 15.78 | 15.79 | 308,527 | +0.10(+0.61%) |
Sep 21, 2018 | 15.74 | 15.76 | 15.66 | 15.70 | 80,247 | +0.05(+0.31%) |
Sep 20, 2018 | 15.76 | 15.76 | 15.58 | 15.65 | 575,406 | +0.04(+0.28%) |
Sep 19, 2018 | 15.54 | 15.62 | 15.54 | 15.60 | 29,764 | +0.08(+0.54%) |
Sep 18, 2018 | 15.48 | 15.54 | 15.46 | 15.52 | 91,861 | +0.11(+0.73%) |
Sep 17, 2018 | 15.44 | 15.51 | 15.41 | 15.41 | 34,188 | +0.00(+0.00%) |
Sep 14, 2018 | 15.46 | 15.52 | 15.41 | 15.41 | 56,962 | -0.11(-0.69%) |
Sep 13, 2018 | 15.63 | 15.63 | 15.50 | 15.52 | 37,899 | -0.12(-0.74%) |
Sep 12, 2018 | 15.48 | 15.66 | 15.48 | 15.63 | 88,938 | +0.15(+0.98%) |
Sep 11, 2018 | 15.42 | 15.51 | 15.40 | 15.48 | 391,721 | -0.05(-0.31%) |
Sep 10, 2018 | 15.46 | 15.55 | 15.46 | 15.53 | 34,199 | +0.10(+0.62%) |
Sep 07, 2018 | 15.43 | 15.46 | 15.39 | 15.43 | 60,342 | -0.01(-0.05%) |
Sep 06, 2018 | 15.54 | 15.54 | 15.39 | 15.44 | 109,949 | -0.03(-0.21%) |
Sep 05, 2018 | 15.55 | 15.55 | 15.44 | 15.47 | 68,372 | +0.00(+0.00%) |
Sep 04, 2018 | 15.53 | 15.54 | 15.46 | 15.47 | 30,338 | -0.14(-0.87%) |
Aug 31, 2018 | 15.61 | 15.61 | 15.61 | 0 | +0.06(+0.41%) | |
Aug 30, 2018 | 15.71 | 15.71 | 15.53 | 15.54 | 86,980 | -0.11(-0.71%) |
Aug 29, 2018 | 15.63 | 15.66 | 15.56 | 15.66 | 65,398 | +0.10(+0.62%) |
Aug 28, 2018 | 15.67 | 15.67 | 15.54 | 15.56 | 439,012 | -0.11(-0.71%) |
Aug 27, 2018 | 15.62 | 15.68 | 15.56 | 15.67 | 37,227 | +0.06(+0.36%) |
Aug 24, 2018 | 15.66 | 15.67 | 15.58 | 15.62 | 89,136 | +0.12(+0.77%) |
Aug 23, 2018 | 15.53 | 15.56 | 15.49 | 15.50 | 50,319 | -0.10(-0.67%) |
Aug 22, 2018 | 15.62 | 15.64 | 15.56 | 15.60 | 51,717 | +0.02(+0.15%) |
Aug 21, 2018 | 15.59 | 15.62 | 15.56 | 15.58 | 88,088 | +0.01(+0.05%) |
Aug 20, 2018 | 15.57 | 15.58 | 15.52 | 15.57 | 56,619 | -0.04(-0.26%) |
Aug 17, 2018 | 15.57 | 15.62 | 15.49 | 15.61 | 214,077 | +0.15(+0.98%) |
Aug 16, 2018 | 15.46 | 15.51 | 15.45 | 15.46 | 37,605 | +0.14(+0.89%) |
Aug 15, 2018 | 15.48 | 15.48 | 15.29 | 15.32 | 68,108 | -0.34(-2.14%) |
Aug 14, 2018 | 15.69 | 15.71 | 15.62 | 15.66 | 81,562 | +0.02(+0.10%) |
Aug 13, 2018 | 15.71 | 15.72 | 15.54 | 15.64 | 34,915 | -0.13(-0.81%) |
Aug 10, 2018 | 15.86 | 15.92 | 15.74 | 15.77 | 86,883 | -0.11(-0.70%) |
Aug 09, 2018 | 15.95 | 15.96 | 15.86 | 15.88 | 460,551 | -0.04(-0.25%) |
Aug 08, 2018 | 15.98 | 15.98 | 15.86 | 15.92 | 100,644 | -0.05(-0.30%) |
Aug 07, 2018 | 16.03 | 16.05 | 15.97 | 15.97 | 562,302 | +0.02(+0.15%) |
Aug 06, 2018 | 15.94 | 15.97 | 15.92 | 15.94 | 479,482 | +0.01(+0.05%) |
Aug 03, 2018 | 15.86 | 15.94 | 15.86 | 15.94 | 228,474 | +0.09(+0.55%) |
Aug 02, 2018 | 15.79 | 15.88 | 15.77 | 15.85 | 144,546 | +0.06(+0.35%) |