Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.43 | 14.43 | 14.37 | 14.40 | 1,079 | +0.21(+1.44%) |
Oct 30, 2018 | 14.22 | 14.27 | 14.16 | 14.19 | 1,618 | -0.01(-0.10%) |
Oct 29, 2018 | 14.19 | 14.34 | 14.14 | 14.21 | 5,330 | +0.11(+0.75%) |
Oct 26, 2018 | 14.17 | 14.17 | 14.10 | 14.10 | 1,402 | -0.28(-1.93%) |
Oct 25, 2018 | 14.30 | 14.38 | 14.27 | 14.38 | 2,104 | +0.16(+1.11%) |
Oct 24, 2018 | 14.34 | 14.34 | 14.21 | 14.22 | 9,861 | -0.20(-1.41%) |
Oct 23, 2018 | 14.30 | 14.42 | 14.28 | 14.42 | 6,541 | -0.18(-1.26%) |
Oct 22, 2018 | 14.62 | 14.62 | 14.61 | 14.61 | 888 | +0.04(+0.31%) |
Oct 19, 2018 | 14.62 | 14.62 | 14.56 | 14.56 | 647 | +0.03(+0.19%) |
Oct 18, 2018 | 14.65 | 14.65 | 14.48 | 14.53 | 1,955 | -0.01(-0.06%) |
Oct 17, 2018 | 14.45 | 14.56 | 14.45 | 14.54 | 3,565 | +0.03(+0.23%) |
Oct 16, 2018 | 14.52 | 14.52 | 14.51 | 14.51 | 845 | +0.06(+0.41%) |
Oct 15, 2018 | 14.45 | 14.45 | 14.45 | 14.45 | 200 | +0.01(+0.06%) |
Oct 12, 2018 | 14.56 | 14.56 | 14.42 | 14.44 | 1,402 | -0.00(-0.00%) |
Oct 11, 2018 | 14.59 | 14.65 | 14.44 | 14.44 | 9,062 | -0.22(-1.51%) |
Oct 10, 2018 | 14.74 | 14.75 | 14.66 | 14.66 | 4,990 | +0.01(+0.08%) |
Oct 09, 2018 | 14.82 | 14.95 | 14.60 | 14.65 | 21,767 | -0.07(-0.46%) |
Oct 08, 2018 | 14.82 | 14.82 | 14.72 | 14.72 | 2,617 | +0.01(+0.07%) |
Oct 05, 2018 | 14.69 | 14.81 | 14.69 | 14.71 | 32,364 | +0.09(+0.63%) |
Oct 04, 2018 | 14.61 | 14.71 | 14.58 | 14.62 | 8,654 | +0.14(+1.00%) |
Oct 03, 2018 | 14.33 | 14.52 | 14.32 | 14.47 | 8,552 | +0.25(+1.79%) |
Oct 02, 2018 | 14.10 | 14.26 | 14.10 | 14.22 | 3,951 | -0.11(-0.78%) |
Oct 01, 2018 | 14.31 | 14.33 | 14.26 | 14.33 | 1,429 | +0.05(+0.36%) |
Sep 28, 2018 | 14.39 | 14.39 | 14.13 | 14.28 | 4,099 | +0.01(+0.10%) |
Sep 27, 2018 | 14.28 | 14.29 | 14.21 | 14.27 | 10,832 | -0.01(-0.07%) |
Sep 26, 2018 | 14.35 | 14.35 | 14.27 | 14.27 | 2,127 | -0.12(-0.84%) |
Sep 25, 2018 | 14.35 | 14.40 | 14.34 | 14.40 | 3,596 | +0.10(+0.70%) |
Sep 24, 2018 | 14.35 | 14.35 | 14.24 | 14.30 | 3,758 | +0.04(+0.29%) |
Sep 21, 2018 | 14.35 | 14.35 | 14.24 | 14.25 | 1,404 | -0.01(-0.06%) |
Sep 20, 2018 | 14.28 | 14.28 | 14.25 | 14.26 | 2,677 | -0.01(-0.07%) |
Sep 19, 2018 | 14.24 | 14.31 | 14.24 | 14.27 | 19,680 | +0.06(+0.42%) |
Sep 18, 2018 | 14.11 | 14.24 | 14.10 | 14.21 | 11,384 | +0.13(+0.95%) |
Sep 17, 2018 | 14.14 | 14.14 | 14.05 | 14.08 | 5,535 | +0.05(+0.33%) |
Sep 14, 2018 | 14.03 | 14.09 | 13.99 | 14.03 | 47,323 | +0.12(+0.86%) |
Sep 13, 2018 | 13.92 | 13.92 | 13.91 | 13.91 | 1,057 | -0.08(-0.60%) |
Sep 12, 2018 | 13.99 | 13.99 | 13.99 | 13.99 | 266 | -0.04(-0.26%) |
Sep 11, 2018 | 14.03 | 14.03 | 14.03 | 14.03 | 8,100 | +0.11(+0.80%) |
Sep 10, 2018 | 13.92 | 13.92 | 13.92 | 13.92 | 63 | +0.00(+0.00%) |
Sep 07, 2018 | 13.88 | 13.92 | 13.84 | 13.92 | 2,485 | +0.21(+1.55%) |
Sep 06, 2018 | 13.73 | 13.74 | 13.63 | 13.71 | 9,818 | -0.07(-0.54%) |
Sep 05, 2018 | 13.79 | 13.79 | 13.78 | 13.78 | 1,085 | +0.00(+0.00%) |
Sep 04, 2018 | 13.74 | 13.78 | 13.74 | 13.78 | 7,779 | +0.16(+1.16%) |
Aug 31, 2018 | 13.62 | 13.62 | 13.62 | 0 | -0.04(-0.27%) | |
Aug 30, 2018 | 13.73 | 13.73 | 13.66 | 13.66 | 5,798 | -0.08(-0.57%) |
Aug 29, 2018 | 13.78 | 13.79 | 13.74 | 13.74 | 3,311 | -0.01(-0.09%) |
Aug 28, 2018 | 13.74 | 13.75 | 13.69 | 13.75 | 8,572 | +0.12(+0.87%) |
Aug 27, 2018 | 13.65 | 13.65 | 13.59 | 13.63 | 954 | +0.01(+0.07%) |
Aug 24, 2018 | 13.58 | 13.62 | 13.57 | 13.62 | 3,781 | +0.05(+0.40%) |
Aug 23, 2018 | 13.57 | 13.57 | 13.57 | 13.57 | 1,930 | -0.03(-0.24%) |
Aug 22, 2018 | 13.52 | 13.60 | 13.52 | 13.60 | 1,115 | -0.05(-0.35%) |
Aug 21, 2018 | 13.60 | 13.70 | 13.59 | 13.65 | 16,466 | +0.09(+0.67%) |
Aug 20, 2018 | 13.61 | 13.65 | 13.53 | 13.56 | 12,173 | -0.18(-1.28%) |
Aug 17, 2018 | 13.68 | 13.74 | 13.68 | 13.74 | 19,339 | -0.03(-0.20%) |
Aug 16, 2018 | 13.66 | 13.78 | 13.66 | 13.76 | 3,015 | +0.06(+0.47%) |
Aug 15, 2018 | 13.76 | 13.76 | 13.64 | 13.70 | 8,305 | -0.11(-0.78%) |
Aug 14, 2018 | 13.80 | 13.82 | 13.78 | 13.81 | 14,509 | +0.04(+0.27%) |
Aug 13, 2018 | 13.77 | 13.77 | 13.74 | 13.77 | 1,622 | +0.02(+0.18%) |
Aug 10, 2018 | 13.84 | 13.84 | 13.71 | 13.74 | 7,346 | -0.23(-1.65%) |
Aug 09, 2018 | 13.97 | 13.97 | 13.97 | 13.97 | 326 | -0.08(-0.60%) |
Aug 08, 2018 | 14.08 | 14.08 | 14.06 | 14.06 | 1,219 | -0.06(-0.39%) |
Aug 07, 2018 | 14.01 | 14.11 | 14.01 | 14.11 | 4,080 | +0.15(+1.07%) |
Aug 06, 2018 | 13.98 | 13.98 | 13.93 | 13.96 | 860 | -0.04(-0.28%) |
Aug 03, 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 6,374 | -0.12(-0.85%) |
Aug 02, 2018 | 14.15 | 14.19 | 14.11 | 14.12 | 6,609 | -0.08(-0.59%) |