Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.68 | 14.17 | 13.63 | 14.04 | 173,669 | +0.46(+3.39%) |
Oct 30, 2018 | 13.47 | 13.74 | 13.39 | 13.58 | 66,390 | +0.11(+0.82%) |
Oct 29, 2018 | 13.72 | 13.76 | 13.33 | 13.47 | 99,406 | +0.09(+0.67%) |
Oct 26, 2018 | 13.45 | 13.46 | 13.18 | 13.38 | 216,900 | -0.18(-1.33%) |
Oct 25, 2018 | 13.55 | 13.63 | 13.44 | 13.56 | 135,967 | +0.02(+0.15%) |
Oct 24, 2018 | 13.70 | 13.75 | 13.31 | 13.54 | 165,593 | -0.16(-1.17%) |
Oct 23, 2018 | 13.79 | 13.94 | 13.50 | 13.70 | 340,757 | -0.27(-1.93%) |
Oct 22, 2018 | 14.47 | 14.66 | 13.96 | 13.97 | 142,041 | -0.15(-1.06%) |
Oct 19, 2018 | 14.22 | 14.34 | 14.07 | 14.12 | 101,900 | -0.23(-1.60%) |
Oct 18, 2018 | 14.39 | 14.41 | 14.22 | 14.35 | 202,242 | -0.06(-0.42%) |
Oct 17, 2018 | 14.47 | 14.56 | 14.31 | 14.41 | 30,666 | -0.06(-0.41%) |
Oct 16, 2018 | 14.40 | 14.49 | 14.31 | 14.47 | 118,684 | +0.13(+0.91%) |
Oct 15, 2018 | 14.29 | 14.50 | 14.21 | 14.34 | 64,866 | +0.05(+0.35%) |
Oct 12, 2018 | 14.38 | 14.47 | 14.18 | 14.29 | 95,500 | +0.09(+0.63%) |
Oct 11, 2018 | 14.56 | 14.77 | 14.17 | 14.20 | 284,649 | -1.03(-6.76%) |
Oct 10, 2018 | 15.45 | 15.49 | 15.18 | 15.23 | 91,938 | -0.28(-1.81%) |
Oct 09, 2018 | 15.16 | 15.51 | 15.15 | 15.51 | 116,428 | +0.35(+2.31%) |
Oct 08, 2018 | 15.54 | 15.54 | 15.12 | 15.16 | 342,872 | -0.49(-3.13%) |
Oct 05, 2018 | 15.75 | 15.80 | 15.53 | 15.65 | 100,400 | -0.03(-0.20%) |
Oct 04, 2018 | 15.91 | 15.96 | 15.62 | 15.68 | 209,016 | -0.35(-2.16%) |
Oct 03, 2018 | 16.01 | 16.09 | 15.95 | 16.03 | 61,222 | +0.06(+0.37%) |
Oct 02, 2018 | 16.03 | 16.09 | 15.91 | 15.97 | 102,048 | -0.06(-0.40%) |
Oct 01, 2018 | 16.07 | 16.14 | 15.92 | 16.03 | 145,130 | -0.04(-0.23%) |
Sep 28, 2018 | 16.10 | 16.15 | 16.06 | 16.07 | 67,300 | -0.04(-0.26%) |
Sep 27, 2018 | 16.29 | 16.29 | 16.11 | 16.11 | 26,161 | -0.04(-0.24%) |
Sep 26, 2018 | 16.20 | 16.22 | 16.15 | 16.15 | 27,420 | +0.01(+0.04%) |
Sep 25, 2018 | 16.24 | 16.32 | 16.14 | 16.14 | 24,332 | -0.09(-0.54%) |
Sep 24, 2018 | 16.34 | 16.38 | 16.21 | 16.23 | 23,256 | -0.11(-0.64%) |
Sep 21, 2018 | 16.30 | 16.39 | 16.28 | 16.34 | 28,600 | +0.04(+0.21%) |
Sep 20, 2018 | 16.21 | 16.31 | 16.18 | 16.30 | 21,899 | +0.16(+0.97%) |
Sep 19, 2018 | 16.22 | 16.31 | 16.14 | 16.14 | 25,105 | -0.07(-0.41%) |
Sep 18, 2018 | 16.26 | 16.28 | 16.18 | 16.21 | 29,538 | -0.04(-0.25%) |
Sep 17, 2018 | 16.18 | 16.25 | 16.16 | 16.25 | 21,908 | +0.07(+0.43%) |
Sep 14, 2018 | 16.35 | 16.38 | 16.12 | 16.18 | 26,900 | -0.15(-0.92%) |
Sep 13, 2018 | 16.10 | 16.38 | 16.10 | 16.33 | 87,008 | +0.23(+1.43%) |
Sep 12, 2018 | 16.07 | 16.14 | 16.03 | 16.10 | 63,632 | +0.03(+0.18%) |
Sep 11, 2018 | 16.05 | 16.10 | 16.02 | 16.07 | 46,648 | -0.03(-0.19%) |
Sep 10, 2018 | 16.10 | 16.15 | 16.07 | 16.10 | 42,015 | +0.02(+0.12%) |
Sep 07, 2018 | 16.16 | 16.24 | 16.08 | 16.08 | 75,800 | -0.19(-1.17%) |
Sep 06, 2018 | 16.15 | 16.32 | 16.15 | 16.27 | 75,349 | -0.03(-0.18%) |
Sep 05, 2018 | 16.40 | 16.40 | 16.23 | 16.30 | 44,067 | -0.10(-0.61%) |
Sep 04, 2018 | 16.43 | 16.43 | 16.32 | 16.40 | 77,763 | -0.05(-0.30%) |
Aug 31, 2018 | 16.45 | 16.45 | 16.45 | 0 | -0.03(-0.18%) | |
Aug 30, 2018 | 16.43 | 16.50 | 16.38 | 16.48 | 139,640 | +0.07(+0.42%) |
Aug 29, 2018 | 16.23 | 16.45 | 16.23 | 16.41 | 81,566 | +0.18(+1.12%) |
Aug 28, 2018 | 16.37 | 16.37 | 16.13 | 16.23 | 42,881 | -0.10(-0.61%) |
Aug 27, 2018 | 16.17 | 16.37 | 16.17 | 16.33 | 56,782 | +0.16(+0.99%) |
Aug 24, 2018 | 16.17 | 16.20 | 16.15 | 16.17 | 22,500 | +0.00(+0.00%) |
Aug 23, 2018 | 16.27 | 16.27 | 16.13 | 16.17 | 29,964 | -0.10(-0.63%) |
Aug 22, 2018 | 16.26 | 16.32 | 16.23 | 16.27 | 12,401 | +0.04(+0.26%) |
Aug 21, 2018 | 16.05 | 16.25 | 16.05 | 16.23 | 71,033 | +0.06(+0.37%) |
Aug 20, 2018 | 16.08 | 16.24 | 16.08 | 16.17 | 47,785 | +0.02(+0.12%) |
Aug 17, 2018 | 16.06 | 16.15 | 16.04 | 16.15 | 33,900 | +0.15(+0.94%) |
Aug 16, 2018 | 16.02 | 16.23 | 16.00 | 16.00 | 116,950 | -0.03(-0.18%) |
Aug 15, 2018 | 16.05 | 16.12 | 15.97 | 16.03 | 47,398 | -0.08(-0.51%) |
Aug 14, 2018 | 16.05 | 16.12 | 16.04 | 16.11 | 32,745 | +0.07(+0.44%) |
Aug 13, 2018 | 16.04 | 16.16 | 16.04 | 16.04 | 45,826 | +0.00(+0.00%) |
Aug 10, 2018 | 16.21 | 16.24 | 16.04 | 16.04 | 57,100 | -0.23(-1.41%) |
Aug 09, 2018 | 16.20 | 16.33 | 16.20 | 16.27 | 74,692 | -0.02(-0.12%) |
Aug 08, 2018 | 16.34 | 16.39 | 16.27 | 16.29 | 23,240 | -0.07(-0.43%) |
Aug 07, 2018 | 16.40 | 16.44 | 16.35 | 16.36 | 67,892 | -0.01(-0.06%) |
Aug 06, 2018 | 16.29 | 16.43 | 16.29 | 16.37 | 31,792 | +0.00(+0.00%) |
Aug 03, 2018 | 16.25 | 16.41 | 16.22 | 16.37 | 132,800 | +0.16(+0.99%) |
Aug 02, 2018 | 16.10 | 16.27 | 16.07 | 16.21 | 80,264 | +0.11(+0.68%) |