Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.61 | 15.62 | 15.57 | 15.59 | 18,980 | +0.26(+1.70%) |
Oct 30, 2018 | 15.34 | 15.39 | 15.29 | 15.33 | 5,883 | -0.09(-0.61%) |
Oct 29, 2018 | 15.49 | 15.49 | 15.29 | 15.42 | 20,092 | +0.16(+1.05%) |
Oct 26, 2018 | 15.49 | 15.49 | 15.07 | 15.26 | 35,026 | -0.32(-2.05%) |
Oct 25, 2018 | 15.28 | 15.64 | 15.26 | 15.58 | 83,038 | +0.46(+3.05%) |
Oct 24, 2018 | 15.41 | 15.41 | 15.11 | 15.12 | 13,588 | -0.11(-0.72%) |
Oct 23, 2018 | 15.43 | 15.43 | 15.10 | 15.23 | 47,049 | -0.20(-1.31%) |
Oct 22, 2018 | 15.35 | 15.43 | 15.30 | 15.43 | 19,762 | +0.22(+1.44%) |
Oct 19, 2018 | 15.23 | 15.23 | 15.13 | 15.21 | 5,003 | +0.13(+0.83%) |
Oct 18, 2018 | 15.28 | 15.28 | 15.08 | 15.08 | 7,892 | -0.18(-1.16%) |
Oct 17, 2018 | 15.05 | 15.26 | 15.05 | 15.26 | 28,199 | +0.23(+1.51%) |
Oct 16, 2018 | 14.97 | 15.08 | 14.97 | 15.03 | 18,734 | +0.31(+2.11%) |
Oct 15, 2018 | 14.67 | 14.74 | 14.62 | 14.72 | 18,210 | -0.07(-0.45%) |
Oct 12, 2018 | 14.79 | 14.82 | 14.78 | 14.79 | 5,718 | +0.05(+0.33%) |
Oct 11, 2018 | 14.78 | 14.80 | 14.58 | 14.74 | 56,820 | -0.07(-0.45%) |
Oct 10, 2018 | 15.07 | 15.07 | 14.81 | 14.81 | 10,841 | -0.06(-0.40%) |
Oct 09, 2018 | 14.76 | 14.87 | 14.76 | 14.87 | 16,037 | +0.01(+0.06%) |
Oct 08, 2018 | 14.69 | 14.86 | 14.69 | 14.86 | 7,281 | +0.15(+1.03%) |
Oct 05, 2018 | 14.94 | 14.94 | 14.61 | 14.71 | 33,716 | -0.13(-0.85%) |
Oct 04, 2018 | 14.86 | 14.92 | 14.71 | 14.83 | 16,255 | -0.03(-0.23%) |
Oct 03, 2018 | 14.92 | 14.97 | 14.83 | 14.87 | 10,512 | -0.03(-0.23%) |
Oct 02, 2018 | 15.01 | 15.10 | 14.73 | 14.90 | 29,454 | -0.12(-0.78%) |
Oct 01, 2018 | 15.13 | 15.13 | 14.92 | 15.02 | 38,437 | -0.12(-0.78%) |
Sep 28, 2018 | 15.07 | 15.13 | 15.06 | 15.13 | 12,152 | +0.18(+1.18%) |
Sep 27, 2018 | 15.04 | 15.04 | 14.96 | 14.96 | 6,659 | -0.08(-0.53%) |
Sep 26, 2018 | 14.80 | 15.10 | 14.71 | 15.04 | 107,298 | +0.23(+1.56%) |
Sep 25, 2018 | 14.77 | 14.81 | 14.77 | 14.81 | 1,860 | +0.06(+0.40%) |
Sep 24, 2018 | 14.76 | 14.76 | 14.71 | 14.75 | 4,685 | -0.18(-1.24%) |
Sep 21, 2018 | 14.64 | 14.98 | 14.64 | 14.93 | 52,302 | +0.13(+0.85%) |
Sep 20, 2018 | 14.87 | 14.87 | 14.75 | 14.81 | 14,141 | -0.06(-0.40%) |
Sep 19, 2018 | 14.87 | 14.87 | 14.78 | 14.87 | 37,718 | +0.24(+1.66%) |
Sep 18, 2018 | 14.72 | 14.80 | 14.61 | 14.62 | 21,344 | +0.00(+0.00%) |
Sep 17, 2018 | 14.98 | 14.98 | 14.61 | 14.62 | 30,918 | -0.42(-2.79%) |
Sep 14, 2018 | 15.12 | 15.13 | 15.04 | 15.04 | 25,138 | -0.14(-0.93%) |
Sep 13, 2018 | 15.14 | 15.31 | 15.07 | 15.18 | 59,243 | +0.16(+1.05%) |
Sep 12, 2018 | 14.99 | 15.04 | 14.95 | 15.02 | 4,206 | +0.08(+0.55%) |
Sep 11, 2018 | 14.88 | 14.94 | 14.88 | 14.94 | 5,673 | +0.22(+1.48%) |
Sep 10, 2018 | 14.63 | 14.75 | 14.63 | 14.72 | 5,265 | +0.19(+1.28%) |
Sep 07, 2018 | 14.67 | 14.78 | 14.37 | 14.54 | 81,014 | -0.29(-1.98%) |
Sep 06, 2018 | 14.95 | 14.95 | 14.71 | 14.83 | 28,143 | -0.12(-0.79%) |
Sep 05, 2018 | 14.97 | 14.97 | 14.95 | 14.95 | 452,338 | -0.09(-0.61%) |
Sep 04, 2018 | 15.19 | 15.19 | 14.97 | 15.04 | 14,338 | -0.07(-0.44%) |
Aug 31, 2018 | 15.11 | 15.11 | 15.11 | 0 | +0.13(+0.90%) | |
Aug 30, 2018 | 15.06 | 15.07 | 14.97 | 14.97 | 5,412 | +0.03(+0.22%) |
Aug 29, 2018 | 14.99 | 14.99 | 14.94 | 14.94 | 4,094 | +0.08(+0.51%) |
Aug 28, 2018 | 14.90 | 14.92 | 14.87 | 14.87 | 3,964 | -0.08(-0.51%) |
Aug 27, 2018 | 15.00 | 15.00 | 14.92 | 14.94 | 5,729 | +0.26(+1.77%) |
Aug 24, 2018 | 14.69 | 14.80 | 14.64 | 14.68 | 14,177 | +0.13(+0.92%) |
Aug 23, 2018 | 14.62 | 14.64 | 14.55 | 14.55 | 6,817 | -0.08(-0.52%) |
Aug 22, 2018 | 14.61 | 14.62 | 14.60 | 14.62 | 4,739 | +0.05(+0.35%) |
Aug 21, 2018 | 14.73 | 14.73 | 14.53 | 14.57 | 6,060 | +0.00(+0.00%) |
Aug 20, 2018 | 14.55 | 14.57 | 14.50 | 14.57 | 6,861 | +0.11(+0.75%) |
Aug 17, 2018 | 14.49 | 14.49 | 14.45 | 14.46 | 5,361 | +0.03(+0.24%) |
Aug 16, 2018 | 14.44 | 14.48 | 14.38 | 14.43 | 9,682 | -0.22(-1.49%) |
Aug 15, 2018 | 14.75 | 14.75 | 14.47 | 14.65 | 26,923 | -0.06(-0.42%) |
Aug 14, 2018 | 14.60 | 14.73 | 14.60 | 14.71 | 1,731 | +0.09(+0.65%) |
Aug 13, 2018 | 14.84 | 14.84 | 14.57 | 14.61 | 6,376 | -0.33(-2.19%) |
Aug 10, 2018 | 15.09 | 15.09 | 14.94 | 14.94 | 8,578 | -0.27(-1.77%) |
Aug 09, 2018 | 15.16 | 15.21 | 15.12 | 15.21 | 5,251 | -0.01(-0.04%) |
Aug 08, 2018 | 15.26 | 15.28 | 15.21 | 15.21 | 5,058 | -0.20(-1.27%) |
Aug 07, 2018 | 15.34 | 15.43 | 15.34 | 15.41 | 10,799 | +0.08(+0.55%) |
Aug 06, 2018 | 15.22 | 15.35 | 15.03 | 15.33 | 77,647 | +0.06(+0.38%) |
Aug 03, 2018 | 15.27 | 15.28 | 15.27 | 15.27 | 4,408 | -0.02(-0.14%) |
Aug 02, 2018 | 15.19 | 15.31 | 15.06 | 15.29 | 19,835 | +0.01(+0.08%) |