Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.50 | 14.50 | 14.09 | 14.09 | 4,078 | -0.27(-1.90%) |
Oct 30, 2018 | 14.31 | 14.38 | 14.01 | 14.37 | 8,256 | +0.03(+0.24%) |
Oct 29, 2018 | 14.56 | 15.12 | 14.33 | 14.33 | 8,096 | -0.18(-1.25%) |
Oct 26, 2018 | 14.44 | 14.71 | 14.37 | 14.51 | 10,327 | +0.07(+0.46%) |
Oct 25, 2018 | 15.13 | 15.17 | 14.35 | 14.45 | 14,067 | -0.03(-0.20%) |
Oct 24, 2018 | 14.79 | 15.20 | 14.26 | 14.48 | 8,007 | -0.09(-0.59%) |
Oct 23, 2018 | 14.73 | 14.73 | 14.47 | 14.56 | 18,180 | -0.30(-2.00%) |
Oct 22, 2018 | 14.59 | 14.99 | 14.59 | 14.86 | 4,111 | +0.27(+1.84%) |
Oct 19, 2018 | 14.29 | 14.72 | 14.29 | 14.59 | 20,863 | +0.25(+1.74%) |
Oct 18, 2018 | 14.99 | 15.29 | 14.07 | 14.34 | 25,211 | -0.61(-4.10%) |
Oct 17, 2018 | 14.50 | 14.95 | 14.49 | 14.95 | 27,129 | +0.53(+3.65%) |
Oct 16, 2018 | 13.78 | 14.65 | 13.78 | 14.43 | 44,470 | +0.48(+3.44%) |
Oct 15, 2018 | 13.97 | 14.53 | 13.95 | 13.95 | 12,193 | -0.02(-0.14%) |
Oct 12, 2018 | 14.02 | 14.15 | 13.80 | 13.97 | 11,683 | +0.16(+1.18%) |
Oct 11, 2018 | 13.70 | 13.90 | 13.43 | 13.80 | 8,946 | +0.08(+0.56%) |
Oct 10, 2018 | 14.05 | 14.09 | 13.73 | 13.73 | 3,784 | -0.12(-0.90%) |
Oct 09, 2018 | 13.70 | 14.12 | 13.70 | 13.85 | 11,513 | +0.07(+0.49%) |
Oct 08, 2018 | 13.93 | 14.08 | 13.78 | 13.78 | 7,748 | -0.14(-1.03%) |
Oct 05, 2018 | 13.99 | 14.38 | 13.76 | 13.93 | 15,751 | -0.29(-2.02%) |
Oct 04, 2018 | 14.34 | 14.34 | 13.76 | 14.22 | 8,603 | +0.32(+2.27%) |
Oct 03, 2018 | 13.99 | 14.35 | 13.90 | 13.90 | 2,397 | +0.01(+0.07%) |
Oct 02, 2018 | 14.07 | 14.53 | 13.76 | 13.89 | 42,592 | -0.41(-2.85%) |
Oct 01, 2018 | 13.90 | 14.57 | 13.88 | 14.30 | 43,394 | +0.49(+3.58%) |
Sep 28, 2018 | 13.90 | 13.95 | 13.61 | 13.80 | 35,154 | -0.19(-1.37%) |
Sep 27, 2018 | 13.90 | 14.19 | 13.80 | 14.00 | 2,628 | +0.19(+1.39%) |
Sep 26, 2018 | 13.85 | 14.33 | 13.80 | 13.80 | 32,311 | -0.24(-1.71%) |
Sep 25, 2018 | 14.19 | 14.19 | 13.85 | 14.04 | 5,225 | -0.05(-0.34%) |
Sep 24, 2018 | 13.80 | 14.09 | 13.76 | 14.09 | 11,906 | +0.29(+2.08%) |
Sep 21, 2018 | 13.61 | 14.09 | 13.56 | 13.80 | 10,640 | +0.24(+1.77%) |
Sep 20, 2018 | 13.52 | 13.76 | 13.47 | 13.56 | 15,076 | +0.14(+1.07%) |
Sep 19, 2018 | 13.66 | 13.68 | 13.42 | 13.42 | 1,820 | -0.05(-0.36%) |
Sep 18, 2018 | 13.48 | 13.67 | 13.47 | 13.47 | 3,150 | +0.05(+0.36%) |
Sep 17, 2018 | 13.47 | 13.52 | 12.94 | 13.42 | 24,103 | -0.10(-0.71%) |
Sep 14, 2018 | 13.42 | 13.52 | 13.37 | 13.52 | 10,014 | +0.10(+0.71%) |
Sep 13, 2018 | 13.42 | 13.66 | 13.42 | 13.42 | 3,548 | +0.10(+0.72%) |
Sep 12, 2018 | 13.11 | 13.52 | 13.11 | 13.32 | 16,233 | -0.38(-2.80%) |
Sep 11, 2018 | 13.37 | 14.21 | 13.16 | 13.71 | 12,670 | +0.24(+1.78%) |
Sep 10, 2018 | 13.42 | 13.56 | 13.13 | 13.47 | 8,914 | +0.05(+0.36%) |
Sep 07, 2018 | 13.62 | 14.34 | 13.21 | 13.42 | 3,338 | -0.10(-0.71%) |
Sep 06, 2018 | 13.47 | 13.52 | 13.32 | 13.52 | 7,702 | -0.14(-1.05%) |
Sep 05, 2018 | 13.76 | 13.76 | 13.52 | 13.66 | 5,223 | -0.05(-0.35%) |
Sep 04, 2018 | 13.56 | 14.04 | 13.56 | 13.71 | 7,236 | +0.19(+1.42%) |
Aug 31, 2018 | 13.52 | 13.52 | 13.52 | 0 | -0.19(-1.40%) | |
Aug 30, 2018 | 14.33 | 14.33 | 13.66 | 13.71 | 5,349 | -0.03(-0.22%) |
Aug 29, 2018 | 14.28 | 14.28 | 13.56 | 13.74 | 17,907 | -0.40(-2.84%) |
Aug 28, 2018 | 14.28 | 14.49 | 14.09 | 14.14 | 5,661 | -0.05(-0.34%) |
Aug 27, 2018 | 14.04 | 14.75 | 13.90 | 14.19 | 16,591 | +0.24(+1.72%) |
Aug 24, 2018 | 13.95 | 14.48 | 13.95 | 13.95 | 4,902 | +0.05(+0.34%) |
Aug 23, 2018 | 14.19 | 14.19 | 13.76 | 13.90 | 9,072 | -0.24(-1.69%) |
Aug 22, 2018 | 14.33 | 14.33 | 14.14 | 14.14 | 3,599 | -0.14(-1.01%) |
Aug 21, 2018 | 14.48 | 14.52 | 14.28 | 14.28 | 13,377 | -0.10(-0.67%) |
Aug 20, 2018 | 14.57 | 14.57 | 14.09 | 14.38 | 10,020 | -0.14(-0.99%) |
Aug 17, 2018 | 13.42 | 14.52 | 13.42 | 14.52 | 17,733 | +1.18(+8.88%) |
Aug 16, 2018 | 13.14 | 13.90 | 13.14 | 13.34 | 15,637 | +0.15(+1.12%) |
Aug 15, 2018 | 13.29 | 13.29 | 12.81 | 13.19 | 14,859 | -0.10(-0.72%) |
Aug 14, 2018 | 13.62 | 13.62 | 13.05 | 13.29 | 69,648 | -0.24(-1.76%) |
Aug 13, 2018 | 13.72 | 14.19 | 13.19 | 13.52 | 29,812 | -0.19(-1.39%) |
Aug 10, 2018 | 13.67 | 13.92 | 13.67 | 13.72 | 11,549 | +0.05(+0.35%) |
Aug 09, 2018 | 13.86 | 14.29 | 13.67 | 13.67 | 27,342 | -0.19(-1.37%) |
Aug 08, 2018 | 13.76 | 14.10 | 13.67 | 13.86 | 36,795 | +0.05(+0.34%) |
Aug 07, 2018 | 14.10 | 14.19 | 13.81 | 13.81 | 42,352 | -0.19(-1.36%) |
Aug 06, 2018 | 13.38 | 14.43 | 13.29 | 14.00 | 47,061 | +0.67(+5.00%) |
Aug 03, 2018 | 12.48 | 14.62 | 12.24 | 13.33 | 85,778 | +2.00(+17.65%) |
Aug 02, 2018 | 10.72 | 11.33 | 10.72 | 11.33 | 11,665 | +0.33(+3.03%) |