Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.17 | 15.22 | 15.17 | 15.22 | 762 | +0.48(+3.25%) |
Oct 30, 2018 | 14.72 | 14.74 | 14.72 | 14.74 | 357 | +0.02(+0.16%) |
Oct 29, 2018 | 14.87 | 14.87 | 14.71 | 14.71 | 1,512 | -0.52(-3.39%) |
Oct 26, 2018 | 15.23 | 15.23 | 15.23 | 15.23 | 326 | -0.15(-0.98%) |
Oct 25, 2018 | 15.38 | 15.38 | 15.38 | 15.38 | 708 | +0.30(+2.01%) |
Oct 24, 2018 | 15.28 | 15.28 | 15.08 | 15.08 | 762 | -0.24(-1.56%) |
Oct 23, 2018 | 15.32 | 15.32 | 15.32 | 15.32 | 326 | -0.31(-1.98%) |
Oct 22, 2018 | 15.66 | 15.66 | 15.63 | 15.63 | 1,526 | +0.55(+3.63%) |
Oct 19, 2018 | 15.10 | 15.11 | 15.08 | 15.08 | 1,198 | +0.61(+4.19%) |
Oct 18, 2018 | 14.47 | 14.47 | 14.47 | 14.47 | 348 | -0.90(-5.85%) |
Oct 17, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 15.37 | 15.37 | 15.37 | 15.37 | 16 | +0.00(+0.00%) |
Oct 15, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 15.37 | 15.37 | 15.37 | 15.37 | 108 | +0.00(+0.00%) |
Oct 11, 2018 | 15.37 | 15.37 | 15.37 | 15.37 | 112 | +0.00(+0.00%) |
Oct 10, 2018 | 15.59 | 15.59 | 15.37 | 15.37 | 330 | -0.33(-2.10%) |
Oct 09, 2018 | 15.70 | 15.70 | 15.70 | 15.70 | 539 | -0.09(-0.58%) |
Oct 08, 2018 | 15.70 | 15.79 | 15.70 | 15.79 | 438 | -0.15(-0.92%) |
Oct 05, 2018 | 16.01 | 16.01 | 15.93 | 15.94 | 653 | +0.06(+0.40%) |
Oct 04, 2018 | 15.88 | 15.88 | 15.88 | 15.88 | 326 | -0.46(-2.81%) |
Oct 03, 2018 | 16.34 | 16.34 | 16.34 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 16.34 | 16.34 | 16.34 | 16.34 | 217 | -0.25(-1.49%) |
Oct 01, 2018 | 16.58 | 16.58 | 16.58 | 16.58 | 239 | -0.03(-0.17%) |
Sep 28, 2018 | 16.66 | 16.66 | 16.61 | 16.61 | 762 | -0.01(-0.03%) |
Sep 27, 2018 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 16.70 | 16.70 | 16.62 | 16.62 | 634 | +0.21(+1.26%) |
Sep 25, 2018 | 16.43 | 16.43 | 16.41 | 16.41 | 518 | +0.02(+0.11%) |
Sep 24, 2018 | 16.39 | 16.39 | 16.39 | 16.39 | 213 | -0.12(-0.72%) |
Sep 21, 2018 | 16.51 | 16.51 | 16.51 | 16.51 | 326 | +0.37(+2.27%) |
Sep 20, 2018 | 16.14 | 16.14 | 16.14 | 16.14 | 221 | -0.14(-0.85%) |
Sep 19, 2018 | 16.28 | 16.28 | 16.28 | 16.28 | 217 | +0.50(+3.14%) |
Sep 18, 2018 | 15.79 | 15.79 | 15.79 | 15.79 | 108 | +0.18(+1.13%) |
Sep 17, 2018 | 15.66 | 15.66 | 15.42 | 15.61 | 5,557 | -0.15(-0.94%) |
Sep 14, 2018 | 15.76 | 15.76 | 15.76 | 15.76 | 326 | -0.02(-0.12%) |
Sep 13, 2018 | 15.78 | 15.78 | 15.78 | 15.78 | 108 | +0.08(+0.53%) |
Sep 12, 2018 | 15.54 | 15.69 | 15.54 | 15.69 | 857 | +0.16(+1.00%) |
Sep 11, 2018 | 15.57 | 15.57 | 15.53 | 15.54 | 1,525 | -0.15(-0.94%) |
Sep 10, 2018 | 15.66 | 15.68 | 15.66 | 15.68 | 1,525 | -0.15(-0.93%) |
Sep 07, 2018 | 15.79 | 15.87 | 15.79 | 15.83 | 1,089 | -0.09(-0.58%) |
Sep 06, 2018 | 15.92 | 15.92 | 15.92 | 15.92 | 1,506 | -0.03(-0.17%) |
Sep 05, 2018 | 15.94 | 15.95 | 15.94 | 15.95 | 483 | -0.28(-1.75%) |
Sep 04, 2018 | 16.22 | 16.24 | 16.22 | 16.24 | 436 | +0.17(+1.09%) |
Aug 31, 2018 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 16.06 | 16.06 | 16.06 | 16.06 | 348 | -0.32(-1.96%) |
Aug 29, 2018 | 16.38 | 16.38 | 16.38 | 16.38 | 331 | -0.13(-0.78%) |
Aug 28, 2018 | 16.51 | 16.51 | 16.51 | 16.51 | 681 | -0.17(-0.99%) |
Aug 27, 2018 | 16.68 | 16.68 | 16.68 | 16.68 | 329 | +0.54(+3.36%) |
Aug 24, 2018 | 16.14 | 16.14 | 16.13 | 16.13 | 435 | +0.28(+1.74%) |
Aug 23, 2018 | 15.86 | 15.86 | 15.86 | 15.86 | 217 | -0.25(-1.54%) |
Aug 22, 2018 | 16.11 | 16.11 | 16.11 | 16.11 | 2 | +0.00(+0.00%) |
Aug 21, 2018 | 16.09 | 16.11 | 16.08 | 16.11 | 625 | +0.32(+2.03%) |
Aug 20, 2018 | 15.79 | 15.79 | 15.79 | 15.79 | 142 | +0.12(+0.76%) |
Aug 17, 2018 | 15.63 | 15.68 | 15.59 | 15.67 | 2,070 | -0.08(-0.52%) |
Aug 16, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 326 | +0.11(+0.70%) |
Aug 15, 2018 | 15.77 | 15.77 | 15.64 | 15.64 | 2,802 | -0.58(-3.57%) |
Aug 14, 2018 | 16.22 | 16.22 | 16.22 | 16.22 | 110 | -0.06(-0.34%) |
Aug 13, 2018 | 16.37 | 16.37 | 16.27 | 16.27 | 1,046 | -0.18(-1.12%) |
Aug 10, 2018 | 16.45 | 16.46 | 16.45 | 16.46 | 435 | -0.13(-0.76%) |
Aug 09, 2018 | 16.60 | 16.60 | 16.57 | 16.58 | 3,890 | +0.45(+2.78%) |
Aug 08, 2018 | 16.15 | 16.15 | 16.13 | 16.13 | 1,201 | -0.24(-1.46%) |
Aug 07, 2018 | 16.37 | 16.37 | 16.37 | 16.37 | 119 | +0.54(+3.43%) |
Aug 06, 2018 | 15.83 | 15.83 | 15.83 | 15.83 | 515 | -0.31(-1.94%) |
Aug 03, 2018 | 16.17 | 16.25 | 16.01 | 16.14 | 3,922 | -0.11(-0.68%) |
Aug 02, 2018 | 16.19 | 16.25 | 16.19 | 16.25 | 382 | -0.38(-2.26%) |