Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.30 | 12.84 | 12.24 | 12.72 | 837 | +0.09(+0.71%) |
Oct 30, 2018 | 12.36 | 12.66 | 12.12 | 12.63 | 882 | +0.33(+2.69%) |
Oct 29, 2018 | 12.66 | 12.66 | 12.06 | 12.30 | 2,611 | -0.60(-4.66%) |
Oct 26, 2018 | 12.72 | 12.90 | 12.72 | 12.90 | 200 | -0.12(-0.92%) |
Oct 25, 2018 | 13.14 | 13.14 | 12.81 | 13.02 | 845 | -0.30(-2.26%) |
Oct 24, 2018 | 13.44 | 13.86 | 13.32 | 13.32 | 1,659 | -0.48(-3.48%) |
Oct 23, 2018 | 13.50 | 14.70 | 13.31 | 13.80 | 4,657 | -0.30(-2.13%) |
Oct 22, 2018 | 14.40 | 14.40 | 13.92 | 14.10 | 3,508 | -0.48(-3.29%) |
Oct 19, 2018 | 14.28 | 15.12 | 14.16 | 14.58 | 3,016 | +0.12(+0.83%) |
Oct 18, 2018 | 14.88 | 14.88 | 14.40 | 14.46 | 1,954 | -0.54(-3.60%) |
Oct 17, 2018 | 15.00 | 15.18 | 14.64 | 15.00 | 3,942 | -0.60(-3.85%) |
Oct 16, 2018 | 15.54 | 15.78 | 15.29 | 15.60 | 2,690 | -0.28(-1.75%) |
Oct 15, 2018 | 15.30 | 15.96 | 15.30 | 15.88 | 2,196 | -0.08(-0.51%) |
Oct 12, 2018 | 16.32 | 16.32 | 15.90 | 15.96 | 100 | +0.06(+0.38%) |
Oct 11, 2018 | 15.90 | 16.26 | 15.53 | 15.90 | 1,548 | -0.30(-1.85%) |
Oct 10, 2018 | 16.86 | 16.95 | 14.70 | 16.20 | 4,287 | -0.30(-1.82%) |
Oct 09, 2018 | 17.16 | 17.16 | 16.50 | 16.50 | 983 | -0.14(-0.86%) |
Oct 08, 2018 | 17.34 | 17.34 | 16.56 | 16.64 | 1,808 | -0.58(-3.35%) |
Oct 05, 2018 | 16.62 | 17.34 | 16.62 | 17.22 | 600 | -0.24(-1.37%) |
Oct 04, 2018 | 17.52 | 17.52 | 17.10 | 17.46 | 916 | +0.36(+2.11%) |
Oct 03, 2018 | 17.13 | 17.13 | 17.10 | 17.10 | 260 | +0.00(+0.00%) |
Oct 02, 2018 | 17.40 | 17.46 | 16.99 | 17.10 | 3,805 | -0.42(-2.40%) |
Oct 01, 2018 | 17.85 | 17.85 | 17.37 | 17.52 | 299 | -0.42(-2.34%) |
Sep 28, 2018 | 18.06 | 18.06 | 17.64 | 17.94 | 1,466 | -0.06(-0.33%) |
Sep 27, 2018 | 17.88 | 18.14 | 17.88 | 18.00 | 1,552 | +0.00(+0.00%) |
Sep 26, 2018 | 17.40 | 18.36 | 17.40 | 18.00 | 4,446 | +0.00(+0.00%) |
Sep 25, 2018 | 17.64 | 18.08 | 17.64 | 18.00 | 308 | -0.18(-0.99%) |
Sep 24, 2018 | 18.54 | 18.54 | 17.62 | 18.18 | 589 | -0.78(-4.11%) |
Sep 21, 2018 | 17.34 | 18.96 | 16.98 | 18.96 | 5,400 | +1.07(+5.96%) |
Sep 20, 2018 | 17.76 | 18.30 | 16.56 | 17.89 | 3,885 | -0.14(-0.78%) |
Sep 19, 2018 | 17.31 | 18.24 | 17.22 | 18.03 | 4,449 | +0.64(+3.67%) |
Sep 18, 2018 | 16.86 | 17.44 | 16.80 | 17.40 | 330 | -0.03(-0.19%) |
Sep 17, 2018 | 17.70 | 17.76 | 17.10 | 17.43 | 4,276 | -0.36(-2.04%) |
Sep 14, 2018 | 17.40 | 17.79 | 16.90 | 17.79 | 583 | -0.21(-1.16%) |
Sep 13, 2018 | 17.40 | 18.00 | 17.40 | 18.00 | 3,413 | +0.42(+2.39%) |
Sep 12, 2018 | 16.67 | 16.67 | 17.58 | 177 | +0.91(+5.47%) | |
Sep 11, 2018 | 16.62 | 16.72 | 16.62 | 16.67 | 397 | -0.16(-0.97%) |
Sep 10, 2018 | 16.71 | 16.83 | 16.71 | 16.83 | 125 | +0.03(+0.19%) |
Sep 07, 2018 | 16.86 | 16.92 | 16.62 | 16.80 | 1,933 | -0.12(-0.71%) |
Sep 06, 2018 | 16.92 | 16.92 | 16.86 | 16.92 | 787 | -0.07(-0.39%) |
Sep 05, 2018 | 16.86 | 17.04 | 16.80 | 16.99 | 1,336 | -0.10(-0.60%) |
Sep 04, 2018 | 17.10 | 18.00 | 16.83 | 17.09 | 2,565 | -0.02(-0.14%) |
Aug 31, 2018 | 17.11 | 17.11 | 17.11 | 0 | -0.17(-0.97%) | |
Aug 30, 2018 | 17.16 | 17.40 | 16.92 | 17.28 | 1,750 | -0.24(-1.37%) |
Aug 29, 2018 | 17.58 | 17.82 | 17.15 | 17.52 | 1,313 | -0.15(-0.83%) |
Aug 28, 2018 | 17.82 | 18.12 | 17.52 | 17.67 | 2,516 | +0.27(+1.53%) |
Aug 27, 2018 | 16.56 | 17.40 | 16.21 | 17.40 | 3,194 | +0.24(+1.40%) |
Aug 24, 2018 | 17.16 | 17.76 | 17.16 | 17.16 | 3,300 | -0.83(-4.63%) |
Aug 23, 2018 | 17.08 | 17.99 | 16.86 | 17.99 | 4,268 | +0.77(+4.48%) |
Aug 22, 2018 | 17.46 | 17.46 | 17.04 | 17.22 | 962 | -0.24(-1.36%) |
Aug 21, 2018 | 17.88 | 17.88 | 16.56 | 17.46 | 3,232 | +1.35(+8.38%) |
Aug 20, 2018 | 16.80 | 16.80 | 16.11 | 16.11 | 1,428 | -0.81(-4.78%) |
Aug 17, 2018 | 16.14 | 17.52 | 16.14 | 16.92 | 5,300 | +0.99(+6.21%) |
Aug 16, 2018 | 15.84 | 16.17 | 15.84 | 15.93 | 3,078 | +0.09(+0.57%) |
Aug 15, 2018 | 15.90 | 16.32 | 15.84 | 15.84 | 2,550 | -0.24(-1.49%) |
Aug 14, 2018 | 16.20 | 16.74 | 16.08 | 16.08 | 4,329 | -0.90(-5.30%) |
Aug 13, 2018 | 17.22 | 17.46 | 16.95 | 16.98 | 948 | +0.00(+0.00%) |
Aug 10, 2018 | 17.04 | 17.10 | 16.92 | 16.98 | 950 | -0.18(-1.05%) |
Aug 09, 2018 | 17.70 | 17.82 | 17.16 | 17.16 | 2,466 | -0.78(-4.34%) |
Aug 08, 2018 | 18.24 | 18.24 | 17.73 | 17.94 | 2,125 | -0.06(-0.34%) |
Aug 07, 2018 | 17.76 | 18.90 | 17.58 | 18.00 | 5,525 | +0.60(+3.45%) |
Aug 06, 2018 | 17.34 | 17.40 | 17.18 | 17.40 | 1,310 | +0.30(+1.75%) |
Aug 03, 2018 | 17.34 | 17.34 | 17.04 | 17.10 | 933 | +0.00(+0.00%) |
Aug 02, 2018 | 16.80 | 17.10 | 16.80 | 17.10 | 3,605 | -0.04(-0.25%) |