Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.06 | 15.06 | 14.94 | 14.94 | 1,286 | +0.58(+4.03%) |
Oct 30, 2018 | 14.53 | 14.53 | 14.36 | 14.36 | 2,200 | -0.61(-4.05%) |
Oct 26, 2018 | 14.97 | 14.97 | 14.97 | 0 | -0.13(-0.86%) | |
Oct 25, 2018 | 14.98 | 15.10 | 14.98 | 15.10 | 2,215 | -0.13(-0.85%) |
Oct 24, 2018 | 15.28 | 15.28 | 15.23 | 15.23 | 272 | +0.09(+0.58%) |
Oct 23, 2018 | 15.13 | 15.14 | 15.13 | 15.14 | 799 | -0.02(-0.15%) |
Oct 22, 2018 | 15.21 | 15.21 | 15.10 | 15.16 | 2,005 | +0.28(+1.91%) |
Oct 19, 2018 | 14.88 | 14.88 | 14.88 | 5 | +0.00(+0.00%) | |
Oct 18, 2018 | 15.18 | 15.18 | 14.88 | 14.88 | 1,215 | -0.74(-4.74%) |
Oct 17, 2018 | 15.62 | 15.62 | 15.62 | 15.62 | 200 | -0.21(-1.35%) |
Oct 16, 2018 | 15.83 | 15.83 | 15.83 | 15.83 | 200 | -0.16(-1.03%) |
Oct 15, 2018 | 16.05 | 16.05 | 16.00 | 16.00 | 879 | -0.51(-3.11%) |
Oct 12, 2018 | 16.75 | 16.75 | 16.51 | 16.51 | 1,000 | -0.14(-0.81%) |
Oct 11, 2018 | 16.69 | 16.73 | 16.65 | 16.65 | 1,907 | -0.54(-3.13%) |
Oct 10, 2018 | 17.35 | 17.35 | 17.18 | 17.18 | 4,026 | +0.68(+4.15%) |
Oct 09, 2018 | 16.50 | 16.50 | 16.50 | 95 | +0.00(+0.00%) | |
Oct 08, 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 169 | -0.87(-5.02%) |
Oct 05, 2018 | 17.45 | 17.45 | 17.31 | 17.37 | 1,400 | -0.93(-5.07%) |
Oct 03, 2018 | 18.30 | 18.30 | 18.30 | 0 | +0.53(+2.99%) | |
Oct 02, 2018 | 18.00 | 18.00 | 17.77 | 17.77 | 901 | -0.26(-1.45%) |
Oct 01, 2018 | 18.00 | 18.50 | 17.91 | 18.03 | 1,801 | +0.64(+3.67%) |
Sep 28, 2018 | 17.38 | 17.39 | 17.38 | 17.39 | 10,100 | +0.26(+1.51%) |
Sep 27, 2018 | 16.49 | 17.13 | 16.49 | 17.13 | 3,716 | +1.00(+6.21%) |
Sep 26, 2018 | 16.13 | 16.13 | 16.13 | 16.13 | 343 | -0.61(-3.64%) |
Sep 25, 2018 | 16.74 | 16.74 | 16.74 | 16.74 | 200 | +0.10(+0.60%) |
Sep 24, 2018 | 16.57 | 16.64 | 16.57 | 16.64 | 350 | +0.31(+1.90%) |
Sep 21, 2018 | 16.46 | 16.46 | 16.21 | 16.33 | 500 | +0.01(+0.06%) |
Sep 20, 2018 | 16.32 | 16.32 | 16.32 | 16.32 | 2,000 | +0.08(+0.49%) |
Sep 19, 2018 | 16.24 | 16.34 | 16.24 | 16.24 | 865 | +0.03(+0.19%) |
Sep 17, 2018 | 16.21 | 16.21 | 16.21 | 0 | -0.19(-1.16%) | |
Sep 14, 2018 | 16.70 | 16.70 | 16.40 | 16.40 | 1,400 | +0.22(+1.36%) |
Sep 13, 2018 | 15.98 | 16.26 | 15.98 | 16.18 | 5,345 | +0.26(+1.62%) |
Sep 12, 2018 | 15.92 | 15.92 | 15.92 | 15.92 | 100 | +0.48(+3.12%) |
Sep 11, 2018 | 15.44 | 15.44 | 15.44 | 15.44 | 100 | +0.29(+1.91%) |
Sep 10, 2018 | 15.15 | 15.15 | 15.15 | 15.15 | 200 | +0.34(+2.30%) |
Sep 07, 2018 | 14.88 | 14.88 | 14.81 | 14.81 | 1,600 | +0.02(+0.11%) |
Sep 06, 2018 | 15.08 | 15.08 | 14.79 | 14.79 | 3,732 | -0.32(-2.11%) |
Sep 05, 2018 | 15.01 | 15.13 | 14.98 | 15.11 | 3,910 | -0.74(-4.66%) |
Sep 04, 2018 | 15.99 | 16.02 | 15.85 | 15.85 | 1,815 | -0.46(-2.83%) |
Aug 31, 2018 | 16.31 | 16.31 | 16.31 | 0 | -0.69(-4.06%) | |
Aug 30, 2018 | 17.37 | 17.37 | 17.00 | 17.00 | 819 | -0.10(-0.58%) |
Aug 29, 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 100 | +0.08(+0.46%) |
Aug 28, 2018 | 17.03 | 17.03 | 17.02 | 17.02 | 2,000 | +0.12(+0.72%) |
Aug 27, 2018 | 16.82 | 16.90 | 16.82 | 16.90 | 300 | +0.22(+1.32%) |
Aug 24, 2018 | 16.82 | 16.82 | 16.68 | 16.68 | 2,200 | -0.03(-0.15%) |
Aug 23, 2018 | 16.71 | 16.71 | 16.71 | 16.71 | 200 | -0.09(-0.52%) |
Aug 22, 2018 | 16.79 | 16.79 | 16.79 | 16.79 | 200 | +0.16(+0.94%) |
Aug 21, 2018 | 16.47 | 16.80 | 16.47 | 16.64 | 1,300 | +0.18(+1.08%) |
Aug 20, 2018 | 16.47 | 16.47 | 16.46 | 16.46 | 1,017 | +0.04(+0.25%) |
Aug 17, 2018 | 16.32 | 16.49 | 16.32 | 16.42 | 4,100 | +0.14(+0.83%) |
Aug 16, 2018 | 16.43 | 16.43 | 16.28 | 16.28 | 1,700 | -0.27(-1.61%) |
Aug 15, 2018 | 16.78 | 16.78 | 16.54 | 16.55 | 3,515 | -0.73(-4.20%) |
Aug 14, 2018 | 17.35 | 17.35 | 17.28 | 17.28 | 700 | -0.01(-0.05%) |
Aug 13, 2018 | 17.46 | 17.46 | 17.28 | 17.28 | 1,038 | -0.15(-0.86%) |
Aug 10, 2018 | 17.43 | 17.43 | 17.43 | 17.43 | 1,000 | -0.42(-2.34%) |
Aug 09, 2018 | 17.91 | 17.91 | 17.85 | 17.85 | 3,635 | -0.13(-0.71%) |
Aug 08, 2018 | 17.98 | 17.98 | 17.98 | 17.98 | 140 | -0.20(-1.12%) |
Aug 07, 2018 | 19.07 | 19.07 | 18.18 | 18.18 | 2,700 | -0.89(-4.65%) |
Aug 06, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 100 | -0.01(-0.05%) |
Aug 03, 2018 | 19.14 | 19.19 | 19.08 | 19.08 | 600 | -0.37(-1.88%) |
Aug 02, 2018 | 19.65 | 19.65 | 19.44 | 19.44 | 447 | +0.01(+0.07%) |