Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.90 | 15.00 | 14.60 | 14.60 | 1,619 | -0.10(-0.68%) |
Oct 30, 2018 | 14.60 | 14.70 | 14.30 | 14.70 | 3,662 | +0.20(+1.38%) |
Oct 29, 2018 | 15.20 | 15.20 | 14.50 | 14.50 | 2,440 | -0.80(-5.23%) |
Oct 26, 2018 | 14.90 | 15.40 | 14.80 | 15.30 | 2,400 | +0.40(+2.68%) |
Oct 25, 2018 | 15.00 | 15.10 | 14.12 | 14.90 | 4,923 | +0.10(+0.68%) |
Oct 24, 2018 | 15.10 | 15.10 | 14.70 | 14.80 | 3,143 | -0.17(-1.17%) |
Oct 23, 2018 | 15.30 | 15.30 | 14.80 | 14.97 | 2,948 | -0.53(-3.39%) |
Oct 22, 2018 | 15.40 | 15.60 | 14.80 | 15.50 | 7,779 | +0.80(+5.44%) |
Oct 19, 2018 | 15.00 | 15.00 | 14.60 | 14.70 | 2,540 | -0.30(-2.00%) |
Oct 18, 2018 | 15.00 | 15.20 | 14.57 | 15.00 | 2,696 | -0.10(-0.66%) |
Oct 17, 2018 | 15.00 | 15.20 | 14.90 | 15.10 | 2,701 | +0.20(+1.34%) |
Oct 16, 2018 | 14.90 | 15.50 | 14.60 | 14.90 | 5,248 | +0.00(+0.00%) |
Oct 15, 2018 | 14.90 | 15.00 | 14.50 | 14.90 | 1,185 | +0.40(+2.76%) |
Oct 12, 2018 | 15.40 | 15.40 | 14.50 | 14.50 | 2,130 | -0.90(-5.84%) |
Oct 11, 2018 | 14.80 | 15.40 | 14.70 | 15.40 | 3,778 | +0.60(+4.05%) |
Oct 10, 2018 | 14.90 | 15.10 | 14.60 | 14.80 | 3,990 | -0.20(-1.33%) |
Oct 09, 2018 | 15.00 | 15.40 | 14.60 | 15.00 | 3,604 | -0.10(-0.66%) |
Oct 08, 2018 | 15.10 | 15.30 | 15.00 | 15.10 | 1,097 | -0.20(-1.31%) |
Oct 05, 2018 | 15.10 | 15.30 | 15.00 | 15.30 | 1,720 | +0.20(+1.32%) |
Oct 04, 2018 | 15.40 | 15.70 | 15.10 | 15.10 | 1,816 | -0.60(-3.82%) |
Oct 03, 2018 | 15.70 | 15.70 | 15.30 | 15.70 | 2,049 | +0.10(+0.64%) |
Oct 02, 2018 | 15.50 | 15.90 | 15.20 | 15.60 | 5,567 | +0.10(+0.65%) |
Oct 01, 2018 | 15.60 | 15.60 | 15.20 | 15.50 | 3,223 | +0.20(+1.31%) |
Sep 28, 2018 | 15.10 | 15.40 | 15.10 | 15.30 | 4,200 | +0.20(+1.32%) |
Sep 27, 2018 | 15.50 | 15.50 | 15.10 | 15.10 | 7,291 | -0.50(-3.21%) |
Sep 26, 2018 | 15.60 | 15.60 | 15.30 | 15.60 | 4,436 | +0.10(+0.65%) |
Sep 25, 2018 | 15.40 | 15.60 | 15.20 | 15.50 | 3,188 | +0.00(+0.00%) |
Sep 24, 2018 | 16.10 | 16.10 | 15.20 | 15.50 | 6,926 | -0.60(-3.73%) |
Sep 21, 2018 | 15.60 | 16.60 | 15.30 | 16.10 | 42,830 | +0.60(+3.87%) |
Sep 20, 2018 | 15.20 | 15.70 | 15.20 | 15.50 | 6,765 | +0.40(+2.65%) |
Sep 19, 2018 | 14.80 | 15.50 | 14.80 | 15.10 | 3,299 | +0.10(+0.67%) |
Sep 18, 2018 | 15.00 | 15.50 | 14.90 | 15.00 | 6,237 | -0.70(-4.46%) |
Sep 17, 2018 | 15.50 | 16.50 | 14.60 | 15.70 | 10,356 | +0.50(+3.29%) |
Sep 14, 2018 | 15.00 | 16.30 | 15.00 | 15.20 | 17,450 | +0.00(+0.00%) |
Sep 13, 2018 | 15.50 | 15.50 | 15.00 | 15.20 | 4,097 | -0.20(-1.30%) |
Sep 12, 2018 | 15.00 | 15.40 | 15.00 | 15.40 | 10,401 | +0.80(+5.48%) |
Sep 11, 2018 | 14.50 | 15.10 | 14.50 | 14.60 | 6,311 | +0.10(+0.69%) |
Sep 10, 2018 | 15.10 | 15.20 | 14.50 | 14.50 | 3,723 | -0.60(-3.97%) |
Sep 07, 2018 | 15.00 | 15.20 | 14.50 | 15.10 | 8,680 | +0.00(+0.00%) |
Sep 06, 2018 | 15.00 | 15.30 | 15.00 | 15.10 | 6,345 | +0.10(+0.67%) |
Sep 05, 2018 | 15.30 | 15.70 | 14.70 | 15.00 | 13,009 | -0.50(-3.23%) |
Sep 04, 2018 | 15.10 | 16.20 | 14.40 | 15.50 | 59,276 | +0.10(+0.65%) |
Aug 31, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.90(+6.21%) | |
Aug 30, 2018 | 14.70 | 14.80 | 14.30 | 14.50 | 9,027 | -0.20(-1.36%) |
Aug 29, 2018 | 15.00 | 15.10 | 14.50 | 14.70 | 9,922 | -0.20(-1.34%) |
Aug 28, 2018 | 15.20 | 15.20 | 14.80 | 14.90 | 7,552 | +0.10(+0.68%) |
Aug 27, 2018 | 15.30 | 15.49 | 14.80 | 14.80 | 10,568 | -0.50(-3.27%) |
Aug 24, 2018 | 15.60 | 16.00 | 14.70 | 15.30 | 22,550 | +0.10(+0.66%) |
Aug 23, 2018 | 16.30 | 17.30 | 15.20 | 15.20 | 28,711 | -0.90(-5.59%) |
Aug 22, 2018 | 15.00 | 16.40 | 15.00 | 16.10 | 57,721 | +1.10(+7.33%) |
Aug 21, 2018 | 14.90 | 15.30 | 14.70 | 15.00 | 6,536 | +0.30(+2.04%) |
Aug 20, 2018 | 14.20 | 15.29 | 14.20 | 14.70 | 5,640 | +0.20(+1.38%) |
Aug 17, 2018 | 14.40 | 14.60 | 14.20 | 14.50 | 10,060 | -0.30(-2.03%) |
Aug 16, 2018 | 15.70 | 15.70 | 14.40 | 14.80 | 9,374 | -0.20(-1.33%) |
Aug 15, 2018 | 16.00 | 16.10 | 14.30 | 15.00 | 33,517 | -2.10(-12.28%) |
Aug 14, 2018 | 17.00 | 17.20 | 16.60 | 17.10 | 7,656 | +0.30(+1.79%) |
Aug 13, 2018 | 16.90 | 17.40 | 16.80 | 16.80 | 5,425 | +0.00(+0.00%) |
Aug 10, 2018 | 17.10 | 17.40 | 16.80 | 16.80 | 3,880 | -0.30(-1.75%) |
Aug 09, 2018 | 16.60 | 17.10 | 16.54 | 17.10 | 3,360 | +0.60(+3.64%) |
Aug 08, 2018 | 16.80 | 16.90 | 16.30 | 16.50 | 6,401 | -0.40(-2.37%) |
Aug 07, 2018 | 16.90 | 17.20 | 16.00 | 16.90 | 16,744 | -0.10(-0.59%) |
Aug 06, 2018 | 17.60 | 17.80 | 16.90 | 17.00 | 11,992 | -0.60(-3.41%) |
Aug 03, 2018 | 17.80 | 17.90 | 17.50 | 17.60 | 1,870 | -0.10(-0.56%) |
Aug 02, 2018 | 17.60 | 17.72 | 17.20 | 17.70 | 5,706 | +0.10(+0.57%) |