Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.63 | 12.86 | 12.59 | 12.80 | 8,269 | +0.18(+1.42%) |
Oct 30, 2018 | 12.54 | 12.72 | 12.53 | 12.62 | 3,701 | +0.35(+2.85%) |
Oct 29, 2018 | 12.61 | 12.63 | 12.27 | 12.27 | 6,401 | -0.58(-4.53%) |
Oct 26, 2018 | 12.54 | 13.05 | 12.54 | 12.85 | 9,709 | -0.04(-0.29%) |
Oct 25, 2018 | 12.77 | 12.90 | 12.77 | 12.89 | 431 | +0.36(+2.87%) |
Oct 24, 2018 | 13.08 | 13.08 | 12.53 | 12.53 | 2,374 | -0.44(-3.39%) |
Oct 23, 2018 | 12.86 | 13.02 | 12.86 | 12.97 | 999 | -0.03(-0.21%) |
Oct 22, 2018 | 13.41 | 13.41 | 12.79 | 12.99 | 3,993 | -0.44(-3.27%) |
Oct 19, 2018 | 13.22 | 13.43 | 13.15 | 13.43 | 2,343 | +0.35(+2.67%) |
Oct 18, 2018 | 12.97 | 13.08 | 12.97 | 13.08 | 1,350 | -0.41(-3.05%) |
Oct 17, 2018 | 14.06 | 14.06 | 13.49 | 13.49 | 1,344 | -0.66(-4.68%) |
Oct 16, 2018 | 13.77 | 14.16 | 13.77 | 14.16 | 7,935 | +0.30(+2.14%) |
Oct 15, 2018 | 13.58 | 13.93 | 13.54 | 13.86 | 11,553 | +0.18(+1.29%) |
Oct 12, 2018 | 13.93 | 13.93 | 13.46 | 13.68 | 4,463 | -0.13(-0.97%) |
Oct 11, 2018 | 13.75 | 13.87 | 13.72 | 13.82 | 4,234 | -0.19(-1.34%) |
Oct 10, 2018 | 13.94 | 14.01 | 13.94 | 14.01 | 1,855 | -0.26(-1.82%) |
Oct 09, 2018 | 13.98 | 14.27 | 13.98 | 14.27 | 1,676 | +0.51(+3.71%) |
Oct 08, 2018 | 13.75 | 13.75 | 213 | +0.00(+0.00%) | ||
Oct 05, 2018 | 13.84 | 13.88 | 13.75 | 13.75 | 2,008 | +0.15(+1.12%) |
Oct 04, 2018 | 13.66 | 13.72 | 13.37 | 13.60 | 6,066 | -0.30(-2.19%) |
Oct 03, 2018 | 14.44 | 14.44 | 13.76 | 13.91 | 6,720 | -0.51(-3.54%) |
Oct 02, 2018 | 14.47 | 14.47 | 14.31 | 14.42 | 1,703 | -0.05(-0.37%) |
Oct 01, 2018 | 14.31 | 14.62 | 14.31 | 14.47 | 5,810 | +0.12(+0.81%) |
Sep 28, 2018 | 14.31 | 14.36 | 14.25 | 14.36 | 10,378 | -0.16(-1.09%) |
Sep 27, 2018 | 14.79 | 14.79 | 14.51 | 14.51 | 3,526 | -0.04(-0.27%) |
Sep 26, 2018 | 14.65 | 14.72 | 14.50 | 14.55 | 14,291 | -0.01(-0.06%) |
Sep 25, 2018 | 14.55 | 14.70 | 14.53 | 14.56 | 5,800 | -0.04(-0.31%) |
Sep 24, 2018 | 14.93 | 14.93 | 14.54 | 14.61 | 5,883 | -0.06(-0.43%) |
Sep 21, 2018 | 14.71 | 14.71 | 14.67 | 14.67 | 669 | -0.04(-0.30%) |
Sep 20, 2018 | 14.79 | 14.79 | 14.70 | 14.71 | 1,341 | -0.19(-1.30%) |
Sep 19, 2018 | 15.06 | 15.06 | 14.61 | 14.91 | 2,522 | +0.08(+0.53%) |
Sep 18, 2018 | 14.67 | 14.83 | 14.67 | 14.83 | 535 | +0.20(+1.35%) |
Sep 17, 2018 | 14.57 | 14.77 | 14.57 | 14.63 | 3,400 | -0.14(-0.97%) |
Sep 14, 2018 | 15.10 | 15.13 | 14.65 | 14.78 | 7,588 | -0.40(-2.66%) |
Sep 13, 2018 | 15.13 | 15.18 | 15.13 | 15.18 | 796 | +0.26(+1.74%) |
Sep 12, 2018 | 14.18 | 14.92 | 14.18 | 14.92 | 7,560 | +0.47(+3.29%) |
Sep 11, 2018 | 14.29 | 14.44 | 14.26 | 14.44 | 8,074 | -0.08(-0.55%) |
Sep 10, 2018 | 14.38 | 14.53 | 14.29 | 14.53 | 6,578 | +0.05(+0.37%) |
Sep 07, 2018 | 14.36 | 14.47 | 14.36 | 14.47 | 11,271 | +0.14(+1.00%) |
Sep 06, 2018 | 14.15 | 14.33 | 14.14 | 14.33 | 7,766 | +0.33(+2.37%) |
Sep 05, 2018 | 14.39 | 14.39 | 13.93 | 14.00 | 28,672 | -0.37(-2.56%) |
Sep 04, 2018 | 15.05 | 15.05 | 14.36 | 14.36 | 5,432 | -0.38(-2.55%) |
Aug 31, 2018 | 14.74 | 14.74 | 14.74 | 0 | -0.04(-0.30%) | |
Aug 30, 2018 | 15.30 | 15.33 | 14.79 | 14.79 | 2,824 | -0.73(-4.68%) |
Aug 29, 2018 | 15.24 | 15.56 | 15.23 | 15.51 | 1,909 | +0.20(+1.30%) |
Aug 28, 2018 | 15.40 | 15.51 | 15.31 | 15.31 | 776 | -0.21(-1.34%) |
Aug 27, 2018 | 15.52 | 15.67 | 15.48 | 15.52 | 2,793 | +0.38(+2.49%) |
Aug 24, 2018 | 15.33 | 15.40 | 15.14 | 15.14 | 2,231 | +0.07(+0.48%) |
Aug 23, 2018 | 15.53 | 15.53 | 15.07 | 15.07 | 5,743 | -0.51(-3.25%) |
Aug 22, 2018 | 15.55 | 15.73 | 15.55 | 15.58 | 5,172 | +0.15(+0.96%) |
Aug 21, 2018 | 15.01 | 15.48 | 15.01 | 15.43 | 4,286 | +0.51(+3.42%) |
Aug 20, 2018 | 14.75 | 14.96 | 14.75 | 14.92 | 2,998 | +0.40(+2.78%) |
Aug 17, 2018 | 14.56 | 14.56 | 14.52 | 14.52 | 223 | -0.11(-0.74%) |
Aug 16, 2018 | 14.82 | 14.87 | 14.58 | 14.62 | 16,814 | -0.01(-0.06%) |
Aug 15, 2018 | 14.70 | 14.70 | 14.63 | 14.63 | 775 | -0.39(-2.62%) |
Aug 14, 2018 | 14.84 | 15.03 | 14.84 | 15.03 | 2,795 | +0.30(+2.07%) |
Aug 13, 2018 | 14.83 | 14.83 | 14.64 | 14.72 | 1,800 | -0.08(-0.54%) |
Aug 10, 2018 | 14.79 | 14.80 | 14.79 | 14.80 | 223 | -0.40(-2.61%) |
Aug 09, 2018 | 15.64 | 15.64 | 15.19 | 15.20 | 17,854 | -0.50(-3.18%) |
Aug 08, 2018 | 15.61 | 15.70 | 15.59 | 15.70 | 2,811 | +0.17(+1.10%) |
Aug 07, 2018 | 15.23 | 15.73 | 15.23 | 15.53 | 20,252 | +0.34(+2.24%) |
Aug 06, 2018 | 15.14 | 15.19 | 15.08 | 15.19 | 10,167 | +0.15(+1.01%) |
Aug 03, 2018 | 14.77 | 15.10 | 14.77 | 15.04 | 4,129 | +0.11(+0.72%) |
Aug 02, 2018 | 14.97 | 14.98 | 13.84 | 14.93 | 13,885 | -0.17(-1.13%) |