Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.47 | 14.59 | 14.42 | 14.45 | 236,642 | +0.14(+0.96%) |
Oct 30, 2018 | 14.29 | 14.37 | 14.15 | 14.32 | 193,170 | +0.05(+0.37%) |
Oct 29, 2018 | 14.45 | 14.55 | 14.14 | 14.27 | 190,849 | +0.00(+0.00%) |
Oct 26, 2018 | 14.32 | 14.42 | 14.09 | 14.27 | 334,515 | -0.31(-2.15%) |
Oct 25, 2018 | 14.61 | 14.68 | 14.55 | 14.58 | 142,688 | +0.02(+0.13%) |
Oct 24, 2018 | 14.85 | 14.90 | 14.54 | 14.56 | 300,534 | -0.31(-2.10%) |
Oct 23, 2018 | 14.95 | 15.01 | 14.61 | 14.87 | 293,482 | -0.28(-1.87%) |
Oct 22, 2018 | 15.39 | 15.39 | 15.12 | 15.16 | 174,535 | -0.14(-0.93%) |
Oct 19, 2018 | 15.26 | 15.33 | 15.19 | 15.30 | 103,249 | +0.05(+0.34%) |
Oct 18, 2018 | 15.36 | 15.45 | 15.16 | 15.25 | 126,351 | -0.15(-0.97%) |
Oct 17, 2018 | 15.40 | 15.44 | 15.21 | 15.40 | 114,768 | +0.06(+0.37%) |
Oct 16, 2018 | 15.16 | 15.34 | 15.08 | 15.34 | 134,477 | +0.27(+1.82%) |
Oct 15, 2018 | 14.98 | 15.10 | 14.91 | 15.06 | 178,528 | +0.08(+0.56%) |
Oct 12, 2018 | 15.06 | 15.23 | 14.79 | 14.98 | 236,284 | +0.03(+0.22%) |
Oct 11, 2018 | 14.92 | 15.07 | 14.66 | 14.95 | 476,880 | -0.02(-0.13%) |
Oct 10, 2018 | 15.61 | 15.61 | 14.81 | 14.97 | 682,872 | -0.59(-3.79%) |
Oct 09, 2018 | 15.43 | 15.57 | 15.38 | 15.56 | 201,227 | +0.03(+0.21%) |
Oct 08, 2018 | 15.49 | 15.54 | 15.26 | 15.52 | 145,672 | -0.04(-0.25%) |
Oct 05, 2018 | 15.78 | 15.80 | 15.52 | 15.56 | 181,496 | -0.20(-1.27%) |
Oct 04, 2018 | 16.06 | 16.06 | 15.75 | 15.76 | 224,524 | -0.32(-1.97%) |
Oct 03, 2018 | 16.06 | 16.14 | 16.01 | 16.08 | 171,589 | +0.05(+0.28%) |
Oct 02, 2018 | 16.03 | 16.04 | 15.94 | 16.04 | 99,304 | +0.05(+0.32%) |
Oct 01, 2018 | 16.00 | 16.11 | 15.95 | 15.98 | 222,683 | +0.10(+0.61%) |
Sep 28, 2018 | 15.90 | 15.96 | 15.81 | 15.89 | 132,572 | -0.02(-0.12%) |
Sep 27, 2018 | 15.85 | 15.91 | 15.82 | 15.91 | 99,727 | +0.06(+0.37%) |
Sep 26, 2018 | 15.84 | 15.92 | 15.82 | 15.85 | 130,470 | +0.01(+0.08%) |
Sep 25, 2018 | 15.80 | 15.87 | 15.78 | 15.84 | 99,245 | +0.00(+0.00%) |
Sep 24, 2018 | 15.84 | 15.90 | 15.81 | 15.84 | 110,425 | +0.00(+0.00%) |
Sep 21, 2018 | 15.87 | 15.91 | 15.84 | 15.84 | 118,065 | -0.04(-0.25%) |
Sep 20, 2018 | 15.96 | 15.96 | 15.85 | 15.87 | 100,616 | +0.04(+0.22%) |
Sep 19, 2018 | 15.78 | 15.85 | 15.74 | 15.84 | 106,058 | +0.10(+0.66%) |
Sep 18, 2018 | 15.74 | 15.79 | 15.72 | 15.74 | 137,435 | -0.03(-0.16%) |
Sep 17, 2018 | 15.70 | 15.76 | 15.70 | 15.76 | 88,203 | +0.06(+0.41%) |
Sep 14, 2018 | 15.81 | 15.83 | 15.70 | 15.70 | 89,112 | -0.08(-0.53%) |
Sep 13, 2018 | 15.81 | 15.85 | 15.78 | 15.78 | 111,726 | +0.09(+0.57%) |
Sep 12, 2018 | 15.79 | 15.81 | 15.68 | 15.69 | 139,447 | -0.09(-0.57%) |
Sep 11, 2018 | 15.56 | 15.80 | 15.56 | 15.78 | 133,056 | +0.16(+1.03%) |
Sep 10, 2018 | 15.56 | 15.67 | 15.56 | 15.62 | 72,352 | +0.06(+0.41%) |
Sep 07, 2018 | 15.61 | 15.64 | 15.54 | 15.56 | 122,646 | -0.08(-0.54%) |
Sep 06, 2018 | 15.69 | 15.70 | 15.61 | 15.64 | 104,763 | +0.01(+0.04%) |
Sep 05, 2018 | 15.72 | 15.72 | 15.63 | 15.63 | 107,868 | -0.08(-0.53%) |
Sep 04, 2018 | 15.72 | 15.74 | 15.67 | 15.72 | 152,004 | +0.02(+0.12%) |
Aug 31, 2018 | 15.70 | 15.70 | 15.70 | 0 | -0.01(-0.08%) | |
Aug 30, 2018 | 15.66 | 15.71 | 15.63 | 15.71 | 113,474 | +0.03(+0.16%) |
Aug 29, 2018 | 15.61 | 15.74 | 15.61 | 15.68 | 183,333 | +0.05(+0.29%) |
Aug 28, 2018 | 15.70 | 15.70 | 15.60 | 15.64 | 126,644 | +0.02(+0.12%) |
Aug 27, 2018 | 15.73 | 15.74 | 15.60 | 15.62 | 111,992 | +0.00(+0.00%) |
Aug 24, 2018 | 15.61 | 15.68 | 15.57 | 15.62 | 103,395 | +0.01(+0.08%) |
Aug 23, 2018 | 15.67 | 15.73 | 15.60 | 15.61 | 122,482 | -0.08(-0.51%) |
Aug 22, 2018 | 15.63 | 15.69 | 15.60 | 15.69 | 111,802 | +0.05(+0.33%) |
Aug 21, 2018 | 15.66 | 15.68 | 15.59 | 15.64 | 133,109 | +0.02(+0.12%) |
Aug 20, 2018 | 15.67 | 15.76 | 15.60 | 15.62 | 216,339 | -0.04(-0.29%) |
Aug 17, 2018 | 15.56 | 15.66 | 15.53 | 15.66 | 144,304 | +0.13(+0.82%) |
Aug 16, 2018 | 15.48 | 15.62 | 15.48 | 15.53 | 130,849 | +0.13(+0.87%) |
Aug 15, 2018 | 15.43 | 15.46 | 15.35 | 15.40 | 180,994 | -0.04(-0.25%) |
Aug 14, 2018 | 15.52 | 15.52 | 15.42 | 15.44 | 120,537 | +0.03(+0.17%) |
Aug 13, 2018 | 15.48 | 15.51 | 15.39 | 15.41 | 125,490 | -0.08(-0.54%) |
Aug 10, 2018 | 15.51 | 15.51 | 15.44 | 15.50 | 135,558 | -0.05(-0.33%) |
Aug 09, 2018 | 15.51 | 15.55 | 15.50 | 15.55 | 94,100 | +0.03(+0.16%) |
Aug 08, 2018 | 15.48 | 15.53 | 15.44 | 15.52 | 112,863 | +0.07(+0.46%) |
Aug 07, 2018 | 15.37 | 15.47 | 15.37 | 15.45 | 123,868 | +0.08(+0.54%) |
Aug 06, 2018 | 15.33 | 15.37 | 15.30 | 15.37 | 110,272 | +0.11(+0.71%) |
Aug 03, 2018 | 15.19 | 15.28 | 15.19 | 15.26 | 124,001 | +0.10(+0.63%) |
Aug 02, 2018 | 15.16 | 15.17 | 15.11 | 15.16 | 108,749 | -0.03(-0.17%) |