Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.24 | 14.42 | 14.23 | 14.39 | 101,098 | +0.29(+2.08%) |
Oct 30, 2018 | 13.92 | 14.18 | 13.92 | 14.10 | 180,126 | +0.16(+1.16%) |
Oct 29, 2018 | 14.20 | 14.20 | 13.81 | 13.93 | 342,841 | -0.42(-2.90%) |
Oct 26, 2018 | 14.29 | 14.44 | 14.19 | 14.35 | 146,200 | -0.15(-1.01%) |
Oct 25, 2018 | 14.20 | 14.60 | 14.20 | 14.50 | 189,726 | +0.35(+2.45%) |
Oct 24, 2018 | 14.31 | 14.37 | 14.13 | 14.15 | 98,544 | -0.17(-1.19%) |
Oct 23, 2018 | 14.20 | 14.39 | 14.13 | 14.32 | 204,978 | -0.22(-1.49%) |
Oct 22, 2018 | 14.91 | 15.04 | 14.36 | 14.54 | 390,204 | +0.45(+3.18%) |
Oct 19, 2018 | 14.13 | 14.36 | 13.97 | 14.09 | 200,507 | +0.41(+2.99%) |
Oct 18, 2018 | 13.86 | 13.96 | 13.66 | 13.68 | 273,201 | -0.29(-2.09%) |
Oct 17, 2018 | 14.15 | 14.15 | 13.96 | 13.97 | 303,548 | -0.24(-1.66%) |
Oct 16, 2018 | 14.00 | 14.30 | 14.00 | 14.21 | 163,169 | +0.20(+1.42%) |
Oct 15, 2018 | 14.11 | 14.16 | 14.01 | 14.01 | 165,767 | -0.30(-2.11%) |
Oct 12, 2018 | 14.52 | 14.57 | 14.16 | 14.31 | 204,095 | -0.07(-0.46%) |
Oct 11, 2018 | 14.41 | 14.68 | 14.29 | 14.38 | 231,474 | -0.44(-2.98%) |
Oct 10, 2018 | 14.92 | 14.97 | 14.80 | 14.82 | 293,176 | -0.19(-1.28%) |
Oct 09, 2018 | 15.00 | 15.01 | 14.89 | 15.01 | 271,103 | +0.01(+0.10%) |
Oct 08, 2018 | 14.83 | 15.00 | 14.81 | 15.00 | 330,297 | -0.13(-0.83%) |
Oct 05, 2018 | 15.03 | 15.17 | 14.82 | 15.12 | 188,625 | -0.13(-0.87%) |
Oct 04, 2018 | 15.48 | 15.49 | 15.19 | 15.25 | 185,635 | -0.29(-1.85%) |
Oct 03, 2018 | 15.69 | 15.69 | 15.54 | 15.54 | 127,484 | -0.05(-0.33%) |
Oct 02, 2018 | 15.78 | 15.78 | 15.59 | 15.59 | 85,915 | -0.32(-2.04%) |
Oct 01, 2018 | 15.88 | 16.00 | 15.82 | 15.92 | 154,150 | +0.08(+0.51%) |
Sep 28, 2018 | 15.70 | 15.87 | 15.70 | 15.84 | 163,520 | +0.15(+0.99%) |
Sep 27, 2018 | 15.65 | 15.69 | 15.61 | 15.68 | 41,443 | -0.01(-0.05%) |
Sep 26, 2018 | 15.64 | 15.74 | 15.62 | 15.69 | 134,700 | +0.08(+0.52%) |
Sep 25, 2018 | 15.62 | 15.70 | 15.57 | 15.61 | 41,355 | +0.01(+0.05%) |
Sep 24, 2018 | 15.75 | 15.75 | 15.53 | 15.60 | 81,724 | -0.20(-1.26%) |
Sep 21, 2018 | 15.73 | 15.89 | 15.72 | 15.80 | 162,299 | +0.30(+1.95%) |
Sep 20, 2018 | 15.66 | 15.66 | 15.48 | 15.50 | 85,375 | -0.10(-0.66%) |
Sep 19, 2018 | 15.46 | 15.60 | 15.45 | 15.60 | 93,446 | +0.27(+1.78%) |
Sep 18, 2018 | 15.20 | 15.34 | 15.20 | 15.33 | 119,379 | +0.32(+2.16%) |
Sep 17, 2018 | 14.89 | 15.06 | 14.89 | 15.00 | 86,602 | +0.04(+0.30%) |
Sep 14, 2018 | 15.26 | 15.26 | 14.89 | 14.96 | 173,291 | -0.24(-1.60%) |
Sep 13, 2018 | 15.26 | 15.34 | 15.05 | 15.20 | 259,562 | +0.04(+0.29%) |
Sep 12, 2018 | 14.89 | 15.20 | 14.87 | 15.16 | 195,023 | +0.15(+1.03%) |
Sep 11, 2018 | 14.92 | 15.02 | 14.85 | 15.00 | 182,119 | -0.12(-0.78%) |
Sep 10, 2018 | 15.13 | 15.17 | 15.08 | 15.12 | 100,655 | -0.10(-0.63%) |
Sep 07, 2018 | 15.20 | 15.27 | 15.12 | 15.22 | 190,525 | -0.07(-0.43%) |
Sep 06, 2018 | 15.35 | 15.40 | 15.27 | 15.28 | 75,568 | -0.15(-0.96%) |
Sep 05, 2018 | 15.48 | 15.50 | 15.36 | 15.43 | 179,683 | -0.20(-1.27%) |
Sep 04, 2018 | 15.67 | 15.72 | 15.62 | 15.63 | 166,374 | -0.10(-0.61%) |
Aug 31, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.10(+0.61%) | |
Aug 30, 2018 | 15.81 | 16.06 | 15.62 | 15.63 | 191,821 | -0.33(-2.08%) |
Aug 29, 2018 | 15.99 | 16.08 | 15.92 | 15.96 | 74,110 | -0.13(-0.78%) |
Aug 28, 2018 | 15.99 | 16.09 | 15.98 | 16.09 | 121,727 | +0.15(+0.92%) |
Aug 27, 2018 | 15.98 | 16.06 | 15.83 | 15.94 | 149,068 | +0.11(+0.70%) |
Aug 24, 2018 | 15.78 | 15.86 | 15.76 | 15.83 | 82,642 | +0.13(+0.80%) |
Aug 23, 2018 | 15.75 | 15.75 | 15.60 | 15.70 | 122,590 | -0.06(-0.37%) |
Aug 22, 2018 | 15.63 | 15.77 | 15.62 | 15.76 | 83,892 | -0.01(-0.09%) |
Aug 21, 2018 | 15.66 | 15.87 | 15.66 | 15.78 | 129,325 | +0.29(+1.86%) |
Aug 20, 2018 | 15.64 | 15.64 | 15.39 | 15.49 | 234,932 | -0.21(-1.36%) |
Aug 17, 2018 | 15.42 | 15.73 | 15.32 | 15.70 | 254,440 | +0.11(+0.71%) |
Aug 16, 2018 | 15.53 | 15.65 | 15.47 | 15.59 | 144,880 | +0.08(+0.52%) |
Aug 15, 2018 | 15.47 | 15.54 | 15.32 | 15.51 | 313,548 | -0.41(-2.55%) |
Aug 14, 2018 | 15.92 | 15.95 | 15.87 | 15.92 | 127,187 | -0.02(-0.14%) |
Aug 13, 2018 | 15.86 | 15.95 | 15.86 | 15.94 | 127,693 | +0.01(+0.09%) |
Aug 10, 2018 | 15.95 | 15.98 | 15.88 | 15.92 | 119,146 | -0.10(-0.64%) |
Aug 09, 2018 | 15.93 | 16.06 | 15.90 | 16.03 | 100,428 | +0.32(+2.02%) |
Aug 08, 2018 | 15.64 | 15.75 | 15.51 | 15.71 | 221,066 | -0.04(-0.23%) |
Aug 07, 2018 | 15.56 | 15.76 | 15.55 | 15.75 | 178,363 | +0.52(+3.44%) |
Aug 06, 2018 | 15.16 | 15.24 | 15.08 | 15.22 | 504,922 | -0.15(-1.01%) |
Aug 03, 2018 | 15.55 | 15.56 | 15.37 | 15.38 | 352,960 | -0.21(-1.37%) |
Aug 02, 2018 | 15.50 | 15.69 | 15.45 | 15.59 | 344,106 | -0.18(-1.17%) |