Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.07 | 14.46 | 14.05 | 14.10 | 5,512 | +0.04(+0.30%) |
Oct 30, 2018 | 14.48 | 14.52 | 13.65 | 14.05 | 45,838 | -0.42(-2.87%) |
Oct 29, 2018 | 14.88 | 14.88 | 14.46 | 14.47 | 10,560 | -0.85(-5.54%) |
Oct 26, 2018 | 14.59 | 15.37 | 14.59 | 15.32 | 1,773 | +0.88(+6.09%) |
Oct 25, 2018 | 14.44 | 14.44 | 14.44 | 14.44 | 493 | -0.33(-2.23%) |
Oct 24, 2018 | 14.38 | 14.77 | 14.38 | 14.77 | 1,293 | -0.20(-1.36%) |
Oct 23, 2018 | 14.97 | 14.97 | 14.97 | 14.97 | 211 | +0.13(+0.85%) |
Oct 22, 2018 | 14.84 | 14.84 | 14.84 | 156 | +0.00(+0.00%) | |
Oct 19, 2018 | 14.59 | 15.02 | 14.39 | 14.84 | 19,154 | +0.00(+0.00%) |
Oct 18, 2018 | 14.84 | 14.84 | 14.84 | 14.84 | 598 | -0.09(-0.62%) |
Oct 17, 2018 | 14.81 | 14.94 | 14.81 | 14.94 | 1,428 | +0.05(+0.34%) |
Oct 16, 2018 | 15.05 | 15.05 | 14.84 | 14.88 | 1,741 | -0.08(-0.51%) |
Oct 15, 2018 | 14.94 | 14.99 | 14.93 | 14.96 | 3,606 | +0.03(+0.20%) |
Oct 12, 2018 | 15.15 | 15.18 | 14.80 | 14.93 | 10,168 | -0.20(-1.31%) |
Oct 11, 2018 | 14.97 | 15.18 | 14.87 | 15.13 | 5,046 | +0.16(+1.07%) |
Oct 10, 2018 | 15.06 | 15.31 | 14.97 | 14.97 | 25,023 | +0.08(+0.57%) |
Oct 09, 2018 | 15.23 | 15.25 | 14.88 | 14.88 | 28,570 | -0.49(-3.19%) |
Oct 08, 2018 | 15.38 | 15.38 | 15.25 | 15.38 | 2,514 | +0.00(+0.00%) |
Oct 05, 2018 | 15.24 | 15.38 | 15.22 | 15.38 | 3,192 | -0.02(-0.11%) |
Oct 04, 2018 | 15.38 | 15.39 | 15.21 | 15.39 | 2,014 | +0.00(+0.00%) |
Oct 03, 2018 | 15.22 | 15.43 | 15.22 | 15.39 | 1,648 | +0.05(+0.33%) |
Oct 02, 2018 | 15.22 | 15.34 | 15.22 | 15.34 | 2,660 | +0.12(+0.78%) |
Oct 01, 2018 | 15.20 | 15.72 | 15.20 | 15.22 | 5,701 | +0.17(+1.12%) |
Sep 28, 2018 | 15.43 | 15.52 | 15.05 | 15.05 | 31,333 | -0.30(-1.93%) |
Sep 27, 2018 | 16.07 | 16.24 | 15.35 | 15.35 | 11,567 | -0.68(-4.22%) |
Sep 26, 2018 | 15.22 | 16.07 | 15.22 | 16.03 | 9,494 | +0.38(+2.43%) |
Sep 25, 2018 | 15.56 | 15.65 | 15.56 | 15.65 | 1,478 | +0.08(+0.52%) |
Sep 24, 2018 | 15.57 | 15.57 | 15.57 | 15.57 | 351 | -0.08(-0.52%) |
Sep 21, 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 4,729 | +0.34(+2.21%) |
Sep 20, 2018 | 15.31 | 15.64 | 15.31 | 15.31 | 3,000 | +0.00(+0.00%) |
Sep 19, 2018 | 15.22 | 15.57 | 15.22 | 15.31 | 986 | +0.00(+0.00%) |
Sep 18, 2018 | 15.05 | 15.52 | 15.05 | 15.31 | 8,782 | +0.25(+1.69%) |
Sep 17, 2018 | 15.48 | 15.56 | 15.01 | 15.05 | 1,744 | +0.47(+3.19%) |
Sep 14, 2018 | 14.80 | 15.56 | 14.59 | 14.59 | 11,824 | -0.21(-1.43%) |
Sep 13, 2018 | 14.88 | 15.22 | 14.80 | 14.80 | 3,119 | -0.34(-2.23%) |
Sep 12, 2018 | 14.97 | 15.56 | 14.97 | 15.14 | 1,615 | +0.55(+3.77%) |
Sep 11, 2018 | 15.65 | 15.65 | 14.59 | 14.59 | 2,519 | -0.93(-6.00%) |
Sep 10, 2018 | 15.31 | 15.52 | 15.31 | 15.52 | 21,667 | +0.13(+0.82%) |
Sep 07, 2018 | 15.43 | 15.43 | 15.39 | 15.39 | 354 | +0.13(+0.83%) |
Sep 06, 2018 | 14.84 | 15.27 | 14.84 | 15.27 | 7,898 | +0.04(+0.25%) |
Sep 05, 2018 | 15.43 | 15.43 | 15.22 | 15.23 | 7,542 | -0.21(-1.34%) |
Sep 04, 2018 | 15.22 | 15.43 | 15.14 | 15.43 | 14,269 | +0.21(+1.39%) |
Aug 31, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 15.22 | 15.27 | 14.93 | 15.22 | 63,602 | +0.25(+1.69%) |
Aug 29, 2018 | 15.18 | 15.18 | 14.76 | 14.97 | 2,675 | +0.30(+2.01%) |
Aug 28, 2018 | 14.76 | 14.76 | 14.63 | 14.67 | 609 | +0.08(+0.58%) |
Aug 27, 2018 | 15.18 | 15.18 | 14.55 | 14.59 | 1,694 | -0.34(-2.26%) |
Aug 24, 2018 | 14.93 | 14.93 | 14.93 | 109 | +0.00(+0.00%) | |
Aug 23, 2018 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 14.97 | 14.97 | 14.93 | 14.93 | 635 | -0.04(-0.28%) |
Aug 21, 2018 | 14.97 | 14.97 | 14.97 | 14.97 | 230 | -0.08(-0.56%) |
Aug 20, 2018 | 14.63 | 15.05 | 14.63 | 15.05 | 13,503 | +0.55(+3.78%) |
Aug 17, 2018 | 14.51 | 14.51 | 14.51 | 14.51 | 237 | -0.25(-1.71%) |
Aug 16, 2018 | 14.84 | 14.84 | 14.76 | 14.76 | 1,815 | -0.21(-1.41%) |
Aug 15, 2018 | 14.93 | 14.97 | 14.89 | 14.97 | 1,047 | +0.00(+0.00%) |
Aug 14, 2018 | 14.80 | 14.97 | 14.80 | 14.97 | 2,557 | +0.13(+0.85%) |
Aug 13, 2018 | 14.72 | 14.84 | 14.63 | 14.84 | 7,487 | +0.17(+1.15%) |
Aug 10, 2018 | 14.66 | 14.72 | 14.60 | 14.67 | 16,718 | +0.04(+0.29%) |
Aug 09, 2018 | 14.63 | 14.67 | 14.55 | 14.63 | 6,132 | -0.08(-0.57%) |
Aug 08, 2018 | 14.55 | 14.72 | 14.55 | 14.72 | 6,821 | +0.25(+1.75%) |
Aug 07, 2018 | 14.46 | 14.46 | 14.46 | 14.46 | 872 | +0.04(+0.29%) |
Aug 06, 2018 | 14.52 | 14.52 | 14.42 | 14.42 | 718 | +0.04(+0.29%) |
Aug 03, 2018 | 14.34 | 14.38 | 14.34 | 14.38 | 948 | +0.25(+1.79%) |
Aug 02, 2018 | 14.13 | 14.17 | 14.08 | 14.13 | 7,301 | +0.04(+0.30%) |