Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.89 | 15.89 | 15.87 | 15.87 | 558 | +0.67(+4.41%) |
Oct 30, 2018 | 15.20 | 15.20 | 15.20 | 15.20 | 223 | -0.34(-2.18%) |
Oct 29, 2018 | 15.53 | 15.53 | 15.53 | 15.53 | 22 | +0.00(+0.00%) |
Oct 26, 2018 | 15.53 | 15.53 | 15.53 | 15.53 | 223 | -0.26(-1.64%) |
Oct 25, 2018 | 15.79 | 15.87 | 15.79 | 15.79 | 871 | -0.55(-3.34%) |
Oct 24, 2018 | 16.34 | 16.34 | 16.34 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 16.34 | 16.34 | 16.34 | 16.34 | 93 | +0.00(+0.00%) |
Oct 22, 2018 | 16.31 | 16.34 | 16.31 | 16.34 | 3,073 | +0.83(+5.35%) |
Oct 19, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 3,032 | -0.66(-4.08%) |
Oct 17, 2018 | 16.17 | 16.17 | 16.17 | 16.17 | 11 | +0.00(+0.00%) |
Oct 16, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 16.17 | 16.17 | 16.17 | 16.17 | 1,341 | +0.46(+2.90%) |
Oct 11, 2018 | 15.87 | 15.87 | 15.71 | 15.71 | 1,258 | -0.44(-2.71%) |
Oct 10, 2018 | 16.15 | 16.15 | 16.15 | 16.15 | 793 | -0.44(-2.64%) |
Oct 09, 2018 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) | |
Oct 08, 2018 | 16.58 | 16.59 | 16.46 | 16.59 | 4,246 | -0.22(-1.30%) |
Oct 05, 2018 | 16.81 | 16.81 | 16.81 | 16.81 | 111 | +0.00(+0.00%) |
Oct 04, 2018 | 17.12 | 17.12 | 16.76 | 16.81 | 2,045 | -0.46(-2.67%) |
Oct 03, 2018 | 17.20 | 17.27 | 17.20 | 17.27 | 670 | -0.08(-0.47%) |
Oct 02, 2018 | 17.15 | 17.35 | 17.15 | 17.35 | 549 | -0.51(-2.85%) |
Oct 01, 2018 | 17.86 | 17.86 | 17.86 | 17.86 | 12 | +0.00(+0.00%) |
Sep 28, 2018 | 17.86 | 17.86 | 17.86 | 17.86 | 111 | +0.00(+0.00%) |
Sep 27, 2018 | 17.86 | 17.86 | 17.86 | 17.86 | 11 | +0.00(+0.00%) |
Sep 26, 2018 | 17.81 | 17.86 | 17.81 | 17.86 | 226 | +0.09(+0.50%) |
Sep 25, 2018 | 17.77 | 17.77 | 17.77 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 17.77 | 17.77 | 17.77 | 17.77 | 1,117 | +0.27(+1.53%) |
Sep 21, 2018 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 17.48 | 17.50 | 17.48 | 17.50 | 1,117 | -0.02(-0.10%) |
Sep 19, 2018 | 17.49 | 17.55 | 17.49 | 17.52 | 6,066 | +0.94(+5.67%) |
Sep 18, 2018 | 16.58 | 16.58 | 16.58 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 16.69 | 16.69 | 16.58 | 16.58 | 819 | -0.27(-1.59%) |
Sep 14, 2018 | 16.85 | 16.85 | 16.85 | 16.85 | 1,117 | +0.03(+0.16%) |
Sep 13, 2018 | 16.85 | 16.85 | 16.82 | 16.82 | 269 | +0.17(+1.02%) |
Sep 12, 2018 | 16.64 | 16.87 | 16.53 | 16.65 | 1,452 | +0.01(+0.05%) |
Sep 11, 2018 | 16.64 | 16.80 | 16.64 | 16.64 | 1,508 | -0.18(-1.06%) |
Sep 10, 2018 | 16.87 | 16.87 | 16.82 | 16.82 | 2,020 | +0.00(+0.00%) |
Sep 07, 2018 | 16.84 | 16.94 | 16.64 | 16.82 | 3,017 | -1.20(-6.65%) |
Sep 06, 2018 | 18.02 | 18.02 | 22 | +0.00(+0.00%) | ||
Sep 05, 2018 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 18.02 | 18.02 | 54 | +0.00(+0.00%) | ||
Aug 31, 2018 | 18.02 | 18.02 | 18.02 | 0 | +0.53(+3.02%) | |
Aug 30, 2018 | 17.87 | 17.87 | 17.49 | 17.49 | 1,272 | -0.36(-2.00%) |
Aug 29, 2018 | 17.85 | 17.85 | 17.85 | 17.85 | 1 | +0.00(+0.00%) |
Aug 28, 2018 | 17.85 | 17.85 | 17.85 | 17.85 | 3 | +0.00(+0.00%) |
Aug 27, 2018 | 17.95 | 18.08 | 17.85 | 17.85 | 1,589 | -0.15(-0.85%) |
Aug 24, 2018 | 17.88 | 18.00 | 17.75 | 18.00 | 2,458 | +0.03(+0.15%) |
Aug 23, 2018 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 17.98 | 17.98 | 17.98 | 17.98 | 1,117 | +0.38(+2.14%) |
Aug 20, 2018 | 17.60 | 17.66 | 17.54 | 17.60 | 15,941 | +0.04(+0.20%) |
Aug 17, 2018 | 17.32 | 17.61 | 17.09 | 17.57 | 12,404 | -0.30(-1.70%) |
Aug 16, 2018 | 17.87 | 17.87 | 17.87 | 17.87 | 67 | +0.00(+0.00%) |
Aug 15, 2018 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 17.87 | 17.87 | 17.87 | 17.87 | 670 | -1.06(-5.58%) |
Aug 13, 2018 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 18.93 | 18.93 | 18.93 | 18.93 | 1,117 | +0.11(+0.57%) |
Aug 09, 2018 | 19.02 | 19.02 | 18.82 | 18.82 | 2,235 | +0.56(+3.09%) |
Aug 08, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 18.25 | 18.25 | 12 | +0.00(+0.00%) | ||
Aug 06, 2018 | 18.27 | 18.27 | 18.21 | 18.25 | 2,246 | -0.82(-4.32%) |
Aug 03, 2018 | 19.08 | 19.08 | 19.08 | 19.08 | 1,676 | +0.21(+1.13%) |
Aug 02, 2018 | 18.68 | 18.86 | 18.68 | 18.86 | 478 | -0.37(-1.90%) |