Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.87 | 14.98 | 14.67 | 14.75 | 219,049 | +0.00(+0.00%) |
Oct 30, 2018 | 14.75 | 14.96 | 14.57 | 14.75 | 226,776 | -0.04(-0.26%) |
Oct 29, 2018 | 14.87 | 15.02 | 14.74 | 14.79 | 203,215 | +0.07(+0.46%) |
Oct 26, 2018 | 14.55 | 14.88 | 14.45 | 14.72 | 432,740 | +0.01(+0.07%) |
Oct 25, 2018 | 14.57 | 14.81 | 14.49 | 14.71 | 162,757 | +0.31(+2.16%) |
Oct 24, 2018 | 14.69 | 14.84 | 14.39 | 14.40 | 169,989 | -0.34(-2.31%) |
Oct 23, 2018 | 14.51 | 14.85 | 14.35 | 14.74 | 292,290 | +0.10(+0.66%) |
Oct 22, 2018 | 14.85 | 14.92 | 14.62 | 14.64 | 158,963 | -0.14(-0.92%) |
Oct 19, 2018 | 14.47 | 14.81 | 14.45 | 14.78 | 237,378 | +0.30(+2.08%) |
Oct 18, 2018 | 14.88 | 14.91 | 14.46 | 14.48 | 195,112 | -0.46(-3.06%) |
Oct 17, 2018 | 15.09 | 15.09 | 14.84 | 14.93 | 124,840 | -0.22(-1.47%) |
Oct 16, 2018 | 14.90 | 15.21 | 14.72 | 15.16 | 282,971 | +0.32(+2.16%) |
Oct 15, 2018 | 14.84 | 14.94 | 14.64 | 14.84 | 369,681 | +0.01(+0.07%) |
Oct 12, 2018 | 14.76 | 14.85 | 14.45 | 14.83 | 606,474 | +0.26(+1.80%) |
Oct 11, 2018 | 14.85 | 15.07 | 14.57 | 14.57 | 337,765 | -0.30(-2.02%) |
Oct 10, 2018 | 15.40 | 15.44 | 14.67 | 14.87 | 594,126 | -0.66(-4.25%) |
Oct 09, 2018 | 15.54 | 15.66 | 15.43 | 15.53 | 242,924 | -0.02(-0.13%) |
Oct 08, 2018 | 15.87 | 15.92 | 15.49 | 15.55 | 197,730 | -0.29(-1.84%) |
Oct 05, 2018 | 16.07 | 16.11 | 15.83 | 15.84 | 256,739 | -0.21(-1.33%) |
Oct 04, 2018 | 16.10 | 16.17 | 16.00 | 16.05 | 186,416 | -0.10(-0.60%) |
Oct 03, 2018 | 16.13 | 16.25 | 16.03 | 16.15 | 166,232 | +0.10(+0.60%) |
Oct 02, 2018 | 16.13 | 16.17 | 15.96 | 16.05 | 120,485 | -0.11(-0.66%) |
Oct 01, 2018 | 16.32 | 16.32 | 16.01 | 16.16 | 181,025 | -0.16(-0.95%) |
Sep 28, 2018 | 16.36 | 16.46 | 16.22 | 16.31 | 147,061 | -0.05(-0.30%) |
Sep 27, 2018 | 16.17 | 16.41 | 16.12 | 16.36 | 494,178 | +0.19(+1.20%) |
Sep 26, 2018 | 16.31 | 16.46 | 16.17 | 16.17 | 188,908 | -0.10(-0.60%) |
Sep 25, 2018 | 16.56 | 16.60 | 16.22 | 16.26 | 141,136 | -0.24(-1.47%) |
Sep 24, 2018 | 16.60 | 16.65 | 16.31 | 16.51 | 161,832 | -0.15(-0.87%) |
Sep 21, 2018 | 16.65 | 16.75 | 16.56 | 16.65 | 621,613 | +0.00(+0.00%) |
Sep 20, 2018 | 16.41 | 16.70 | 16.36 | 16.65 | 191,521 | +0.24(+1.48%) |
Sep 19, 2018 | 16.41 | 16.53 | 16.34 | 16.41 | 218,559 | +0.05(+0.30%) |
Sep 18, 2018 | 16.31 | 16.51 | 16.31 | 16.36 | 194,104 | +0.05(+0.30%) |
Sep 17, 2018 | 16.17 | 16.36 | 16.12 | 16.31 | 207,122 | +0.10(+0.60%) |
Sep 14, 2018 | 16.12 | 16.26 | 16.12 | 16.22 | 126,258 | +0.05(+0.30%) |
Sep 13, 2018 | 15.92 | 16.22 | 15.83 | 16.17 | 235,350 | +0.34(+2.15%) |
Sep 12, 2018 | 15.83 | 15.97 | 15.78 | 15.83 | 113,206 | -0.05(-0.31%) |
Sep 11, 2018 | 15.88 | 15.97 | 15.83 | 15.88 | 239,174 | +0.05(+0.31%) |
Sep 10, 2018 | 16.36 | 16.36 | 15.73 | 15.83 | 243,367 | -0.53(-3.26%) |
Sep 07, 2018 | 16.12 | 16.46 | 16.02 | 16.36 | 202,673 | +0.19(+1.20%) |
Sep 06, 2018 | 16.46 | 16.51 | 16.12 | 16.17 | 242,260 | -0.24(-1.48%) |
Sep 05, 2018 | 16.51 | 16.51 | 16.41 | 16.41 | 111,897 | -0.10(-0.59%) |
Sep 04, 2018 | 16.70 | 16.73 | 16.51 | 16.51 | 171,498 | -0.19(-1.16%) |
Aug 31, 2018 | 16.70 | 16.70 | 16.70 | 0 | -0.19(-1.15%) | |
Aug 30, 2018 | 17.04 | 17.04 | 16.85 | 16.90 | 148,254 | -0.15(-0.85%) |
Aug 29, 2018 | 17.19 | 17.19 | 17.02 | 17.04 | 172,835 | -0.10(-0.57%) |
Aug 28, 2018 | 16.99 | 17.14 | 16.90 | 17.14 | 171,894 | +0.15(+0.86%) |
Aug 27, 2018 | 17.19 | 17.34 | 16.94 | 16.99 | 221,624 | -0.24(-1.41%) |
Aug 24, 2018 | 17.28 | 17.38 | 17.24 | 17.24 | 135,630 | -0.05(-0.28%) |
Aug 23, 2018 | 17.53 | 17.62 | 17.24 | 17.28 | 126,834 | -0.24(-1.38%) |
Aug 22, 2018 | 17.58 | 17.58 | 17.43 | 17.53 | 144,137 | +0.05(+0.28%) |
Aug 21, 2018 | 17.14 | 17.58 | 17.14 | 17.48 | 261,638 | +0.24(+1.41%) |
Aug 20, 2018 | 17.24 | 17.31 | 17.04 | 17.24 | 273,203 | +0.00(+0.00%) |
Aug 17, 2018 | 16.99 | 17.33 | 16.99 | 17.24 | 429,238 | +0.19(+1.14%) |
Aug 16, 2018 | 16.90 | 17.19 | 16.90 | 17.04 | 215,738 | +0.10(+0.57%) |
Aug 15, 2018 | 17.28 | 17.28 | 16.85 | 16.94 | 261,662 | -0.29(-1.69%) |
Aug 14, 2018 | 17.33 | 17.41 | 17.19 | 17.24 | 244,020 | -0.10(-0.56%) |
Aug 13, 2018 | 17.53 | 17.58 | 17.28 | 17.33 | 223,019 | -0.19(-1.11%) |
Aug 10, 2018 | 17.48 | 17.67 | 17.48 | 17.53 | 136,042 | -0.05(-0.28%) |
Aug 09, 2018 | 17.48 | 17.62 | 17.48 | 17.58 | 117,004 | +0.05(+0.28%) |
Aug 08, 2018 | 17.53 | 17.60 | 17.38 | 17.53 | 155,517 | +0.05(+0.28%) |
Aug 07, 2018 | 17.53 | 17.62 | 17.33 | 17.48 | 211,325 | +0.00(+0.00%) |
Aug 06, 2018 | 17.62 | 17.77 | 17.43 | 17.48 | 210,769 | -0.05(-0.28%) |
Aug 03, 2018 | 17.28 | 17.58 | 17.28 | 17.53 | 184,753 | +0.15(+0.84%) |
Aug 02, 2018 | 17.19 | 17.89 | 16.99 | 17.38 | 622,246 | +0.29(+1.70%) |