Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.56 | 15.71 | 15.55 | 15.62 | 52,086 | +0.03(+0.19%) |
Oct 30, 2018 | 15.69 | 15.70 | 15.57 | 15.59 | 18,630 | -0.10(-0.64%) |
Oct 29, 2018 | 15.80 | 15.84 | 15.65 | 15.69 | 37,527 | -0.09(-0.57%) |
Oct 26, 2018 | 15.76 | 15.86 | 15.75 | 15.78 | 38,500 | +0.03(+0.19%) |
Oct 25, 2018 | 15.85 | 15.85 | 15.69 | 15.75 | 60,435 | -0.12(-0.76%) |
Oct 24, 2018 | 15.98 | 15.98 | 15.87 | 15.87 | 45,454 | -0.13(-0.82%) |
Oct 23, 2018 | 15.93 | 16.09 | 15.90 | 16.00 | 12,660 | +0.01(+0.07%) |
Oct 22, 2018 | 16.00 | 16.09 | 15.98 | 15.99 | 37,556 | +0.01(+0.06%) |
Oct 19, 2018 | 16.16 | 16.16 | 15.97 | 15.98 | 45,200 | -0.18(-1.11%) |
Oct 18, 2018 | 16.28 | 16.30 | 16.12 | 16.16 | 65,588 | -0.33(-2.00%) |
Oct 17, 2018 | 16.47 | 16.57 | 16.45 | 16.49 | 60,652 | +0.03(+0.18%) |
Oct 16, 2018 | 16.52 | 16.56 | 16.41 | 16.46 | 78,028 | -0.15(-0.90%) |
Oct 15, 2018 | 16.22 | 16.64 | 16.22 | 16.61 | 111,714 | +0.38(+2.34%) |
Oct 12, 2018 | 16.14 | 16.23 | 16.10 | 16.23 | 32,400 | +0.20(+1.25%) |
Oct 11, 2018 | 15.85 | 16.12 | 15.85 | 16.03 | 79,887 | +0.11(+0.69%) |
Oct 10, 2018 | 16.09 | 16.09 | 15.87 | 15.92 | 34,810 | -0.20(-1.23%) |
Oct 09, 2018 | 16.20 | 16.20 | 16.10 | 16.12 | 24,878 | -0.10(-0.63%) |
Oct 08, 2018 | 16.23 | 16.28 | 16.16 | 16.22 | 30,130 | -0.03(-0.18%) |
Oct 05, 2018 | 16.10 | 16.27 | 15.96 | 16.25 | 119,100 | +0.15(+0.93%) |
Oct 04, 2018 | 16.21 | 16.23 | 16.08 | 16.10 | 39,993 | -0.02(-0.15%) |
Oct 03, 2018 | 16.25 | 16.25 | 16.11 | 16.12 | 51,673 | -0.08(-0.47%) |
Oct 02, 2018 | 16.04 | 16.22 | 16.00 | 16.20 | 51,930 | +0.18(+1.12%) |
Oct 01, 2018 | 15.82 | 16.15 | 15.82 | 16.02 | 45,451 | +0.17(+1.07%) |
Sep 28, 2018 | 15.98 | 16.08 | 15.78 | 15.85 | 70,000 | -0.13(-0.81%) |
Sep 27, 2018 | 15.92 | 16.05 | 15.91 | 15.98 | 44,988 | +0.06(+0.38%) |
Sep 26, 2018 | 15.97 | 15.97 | 15.85 | 15.92 | 19,823 | +0.07(+0.44%) |
Sep 25, 2018 | 15.75 | 16.05 | 15.75 | 15.85 | 78,209 | +0.10(+0.63%) |
Sep 24, 2018 | 15.79 | 15.81 | 15.71 | 15.75 | 27,082 | -0.13(-0.82%) |
Sep 21, 2018 | 15.80 | 15.90 | 15.76 | 15.88 | 73,500 | +0.03(+0.19%) |
Sep 20, 2018 | 15.55 | 15.97 | 15.49 | 15.85 | 65,032 | +0.28(+1.80%) |
Sep 19, 2018 | 15.27 | 15.59 | 15.27 | 15.57 | 54,739 | +0.27(+1.80%) |
Sep 18, 2018 | 15.42 | 15.42 | 15.26 | 15.30 | 54,025 | -0.16(-1.07%) |
Sep 17, 2018 | 15.45 | 15.52 | 15.45 | 15.46 | 23,979 | -0.09(-0.58%) |
Sep 14, 2018 | 15.63 | 15.65 | 15.53 | 15.55 | 25,900 | -0.07(-0.45%) |
Sep 13, 2018 | 15.69 | 15.78 | 15.58 | 15.62 | 45,095 | -0.09(-0.57%) |
Sep 12, 2018 | 15.46 | 15.71 | 15.35 | 15.71 | 114,101 | +0.19(+1.22%) |
Sep 11, 2018 | 15.73 | 15.73 | 15.51 | 15.52 | 61,671 | -0.28(-1.77%) |
Sep 10, 2018 | 15.81 | 15.84 | 15.75 | 15.80 | 16,995 | +0.01(+0.06%) |
Sep 07, 2018 | 15.68 | 15.80 | 15.64 | 15.79 | 15,000 | +0.11(+0.70%) |
Sep 06, 2018 | 15.71 | 15.71 | 15.60 | 15.68 | 61,578 | +0.02(+0.10%) |
Sep 05, 2018 | 15.73 | 15.73 | 15.62 | 15.66 | 43,301 | -0.10(-0.60%) |
Sep 04, 2018 | 15.72 | 15.85 | 15.61 | 15.76 | 54,041 | -0.03(-0.19%) |
Aug 31, 2018 | 15.79 | 15.79 | 15.79 | 0 | +0.29(+1.90%) | |
Aug 30, 2018 | 15.70 | 15.70 | 15.48 | 15.49 | 103,245 | -0.14(-0.86%) |
Aug 29, 2018 | 15.64 | 15.74 | 15.61 | 15.63 | 59,729 | +0.03(+0.19%) |
Aug 28, 2018 | 15.80 | 15.80 | 15.55 | 15.60 | 68,747 | -0.22(-1.39%) |
Aug 27, 2018 | 15.74 | 15.86 | 15.60 | 15.82 | 68,727 | -0.07(-0.44%) |
Aug 24, 2018 | 15.95 | 15.98 | 15.88 | 15.89 | 22,400 | +0.02(+0.13%) |
Aug 23, 2018 | 16.08 | 16.13 | 15.85 | 15.87 | 109,104 | -0.32(-1.95%) |
Aug 22, 2018 | 16.30 | 16.30 | 16.13 | 16.19 | 78,304 | -0.24(-1.46%) |
Aug 21, 2018 | 16.46 | 16.54 | 16.41 | 16.43 | 55,355 | -0.12(-0.75%) |
Aug 20, 2018 | 16.68 | 16.72 | 16.52 | 16.55 | 80,262 | -0.11(-0.63%) |
Aug 17, 2018 | 16.52 | 16.70 | 16.32 | 16.66 | 121,500 | +0.01(+0.03%) |
Aug 16, 2018 | 16.45 | 16.66 | 16.34 | 16.65 | 155,175 | +0.53(+3.29%) |
Aug 15, 2018 | 16.13 | 16.27 | 16.11 | 16.12 | 71,537 | -0.16(-0.96%) |
Aug 14, 2018 | 16.22 | 16.30 | 16.08 | 16.28 | 71,742 | +0.15(+0.91%) |
Aug 13, 2018 | 15.90 | 16.14 | 15.82 | 16.13 | 52,516 | +0.10(+0.62%) |
Aug 10, 2018 | 16.60 | 16.64 | 16.00 | 16.03 | 316,100 | -0.70(-4.18%) |
Aug 09, 2018 | 16.83 | 16.86 | 16.70 | 16.73 | 69,027 | -0.13(-0.77%) |
Aug 08, 2018 | 16.78 | 16.88 | 16.73 | 16.86 | 69,514 | +0.16(+0.96%) |
Aug 07, 2018 | 16.65 | 16.77 | 16.62 | 16.70 | 59,348 | +0.18(+1.09%) |
Aug 06, 2018 | 16.54 | 16.55 | 16.43 | 16.52 | 64,880 | -0.16(-0.96%) |
Aug 03, 2018 | 16.40 | 16.72 | 16.40 | 16.68 | 132,800 | +0.05(+0.30%) |
Aug 02, 2018 | 16.56 | 16.63 | 16.39 | 16.63 | 214,108 | -0.03(-0.18%) |