Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.09 | 14.31 | 14.07 | 14.20 | 6,789 | +0.10(+0.70%) |
Oct 30, 2018 | 14.14 | 14.17 | 14.04 | 14.10 | 18,491 | +0.15(+1.09%) |
Oct 29, 2018 | 14.03 | 14.04 | 13.88 | 13.95 | 7,964 | +0.03(+0.19%) |
Oct 26, 2018 | 13.88 | 13.93 | 13.88 | 13.92 | 3,686 | -0.20(-1.43%) |
Oct 25, 2018 | 14.10 | 14.12 | 13.92 | 14.12 | 10,300 | -0.02(-0.15%) |
Oct 24, 2018 | 14.14 | 14.14 | 14.14 | 14.14 | 356 | +0.08(+0.57%) |
Oct 23, 2018 | 14.12 | 14.16 | 13.96 | 14.06 | 11,358 | -0.04(-0.25%) |
Oct 22, 2018 | 14.42 | 14.43 | 14.09 | 14.10 | 22,948 | -0.29(-1.99%) |
Oct 19, 2018 | 14.29 | 14.48 | 14.10 | 14.39 | 28,931 | +0.05(+0.37%) |
Oct 18, 2018 | 14.44 | 14.49 | 14.32 | 14.33 | 15,584 | -0.12(-0.81%) |
Oct 17, 2018 | 14.25 | 14.52 | 14.25 | 14.45 | 8,918 | +0.24(+1.70%) |
Oct 16, 2018 | 14.15 | 14.21 | 14.15 | 14.21 | 341 | +0.12(+0.83%) |
Oct 15, 2018 | 13.96 | 14.21 | 13.96 | 14.09 | 17,778 | +0.09(+0.64%) |
Oct 12, 2018 | 14.10 | 14.10 | 14.00 | 14.00 | 2,234 | +0.01(+0.06%) |
Oct 11, 2018 | 14.23 | 14.23 | 13.99 | 13.99 | 11,993 | -0.32(-2.25%) |
Oct 10, 2018 | 14.42 | 14.48 | 14.31 | 14.31 | 19,531 | -0.14(-0.99%) |
Oct 09, 2018 | 14.43 | 14.53 | 14.43 | 14.46 | 1,930 | +0.05(+0.37%) |
Oct 08, 2018 | 14.10 | 14.47 | 14.10 | 14.40 | 25,307 | +0.15(+1.07%) |
Oct 05, 2018 | 14.38 | 14.38 | 14.25 | 14.25 | 6,813 | -0.09(-0.62%) |
Oct 04, 2018 | 14.40 | 14.48 | 14.33 | 14.34 | 26,192 | -0.23(-1.60%) |
Oct 03, 2018 | 14.51 | 14.57 | 14.45 | 14.57 | 4,069 | +0.06(+0.43%) |
Oct 02, 2018 | 14.65 | 14.65 | 14.46 | 14.51 | 15,276 | -0.07(-0.49%) |
Oct 01, 2018 | 14.82 | 14.84 | 14.58 | 14.58 | 14,511 | -0.35(-2.34%) |
Sep 28, 2018 | 14.75 | 14.93 | 14.53 | 14.93 | 24,798 | +0.21(+1.40%) |
Sep 27, 2018 | 14.73 | 14.73 | 14.72 | 14.73 | 3,762 | +0.02(+0.12%) |
Sep 26, 2018 | 14.64 | 14.71 | 14.64 | 14.71 | 2,625 | +0.08(+0.55%) |
Sep 25, 2018 | 14.54 | 14.72 | 14.50 | 14.63 | 18,543 | +0.05(+0.37%) |
Sep 24, 2018 | 14.61 | 14.82 | 14.51 | 14.57 | 14,160 | -0.37(-2.46%) |
Sep 21, 2018 | 14.95 | 14.95 | 14.94 | 14.94 | 335 | +0.13(+0.85%) |
Sep 20, 2018 | 14.80 | 14.82 | 14.78 | 14.82 | 20,442 | +0.08(+0.55%) |
Sep 19, 2018 | 14.98 | 15.00 | 14.72 | 14.74 | 18,884 | -0.24(-1.61%) |
Sep 18, 2018 | 14.94 | 15.11 | 14.93 | 14.98 | 35,693 | -0.13(-0.83%) |
Sep 17, 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 521 | +0.07(+0.48%) |
Sep 14, 2018 | 15.09 | 15.10 | 15.01 | 15.03 | 2,345 | -0.17(-1.12%) |
Sep 13, 2018 | 15.35 | 15.37 | 15.20 | 15.20 | 12,371 | -0.04(-0.26%) |
Sep 12, 2018 | 15.36 | 15.41 | 15.24 | 15.24 | 7,650 | -0.20(-1.27%) |
Sep 11, 2018 | 15.39 | 15.44 | 15.36 | 15.44 | 7,370 | +0.05(+0.36%) |
Sep 10, 2018 | 15.39 | 15.44 | 15.35 | 15.38 | 7,278 | +0.08(+0.51%) |
Sep 07, 2018 | 15.53 | 15.53 | 15.28 | 15.30 | 1,685 | -0.23(-1.49%) |
Sep 06, 2018 | 15.46 | 15.53 | 15.44 | 15.53 | 15,310 | +0.18(+1.16%) |
Sep 05, 2018 | 15.39 | 15.44 | 15.36 | 15.36 | 7,543 | +0.15(+0.99%) |
Sep 04, 2018 | 15.53 | 15.53 | 15.21 | 15.21 | 10,954 | -0.44(-2.84%) |
Aug 31, 2018 | 15.65 | 15.65 | 15.65 | 0 | +0.07(+0.43%) | |
Aug 30, 2018 | 15.49 | 15.58 | 15.47 | 15.58 | 16,707 | +0.09(+0.60%) |
Aug 29, 2018 | 15.53 | 15.64 | 15.48 | 15.49 | 11,260 | -0.04(-0.29%) |
Aug 28, 2018 | 15.38 | 15.57 | 15.35 | 15.53 | 56,139 | +0.22(+1.45%) |
Aug 27, 2018 | 15.39 | 15.53 | 15.27 | 15.31 | 13,197 | -0.18(-1.15%) |
Aug 24, 2018 | 15.35 | 15.55 | 15.13 | 15.49 | 26,749 | +0.07(+0.46%) |
Aug 23, 2018 | 15.48 | 15.50 | 15.42 | 15.42 | 4,052 | +0.01(+0.06%) |
Aug 22, 2018 | 15.45 | 15.46 | 15.41 | 15.41 | 4,415 | -0.04(-0.29%) |
Aug 21, 2018 | 15.56 | 15.57 | 15.41 | 15.45 | 5,093 | -0.13(-0.86%) |
Aug 20, 2018 | 15.78 | 15.83 | 15.20 | 15.59 | 42,679 | -0.17(-1.10%) |
Aug 17, 2018 | 15.35 | 15.76 | 15.34 | 15.76 | 15,734 | +0.41(+2.69%) |
Aug 16, 2018 | 15.01 | 15.35 | 14.74 | 15.35 | 17,409 | +0.17(+1.11%) |
Aug 15, 2018 | 14.84 | 15.21 | 14.40 | 15.18 | 15,421 | +0.20(+1.31%) |
Aug 14, 2018 | 15.00 | 15.06 | 14.97 | 14.98 | 59,181 | +0.04(+0.24%) |
Aug 13, 2018 | 14.76 | 15.03 | 14.26 | 14.95 | 25,326 | -0.12(-0.83%) |
Aug 10, 2018 | 15.03 | 15.08 | 15.03 | 15.07 | 4,495 | -0.08(-0.53%) |
Aug 09, 2018 | 15.13 | 15.18 | 15.10 | 15.15 | 19,879 | +0.03(+0.18%) |
Aug 08, 2018 | 15.06 | 15.17 | 15.05 | 15.13 | 15,416 | -0.01(-0.06%) |
Aug 07, 2018 | 15.21 | 15.21 | 15.13 | 15.13 | 15,711 | -0.14(-0.93%) |
Aug 06, 2018 | 15.11 | 15.28 | 15.11 | 15.28 | 31,376 | +0.11(+0.70%) |
Aug 03, 2018 | 15.09 | 15.24 | 15.05 | 15.17 | 7,530 | +0.11(+0.71%) |
Aug 02, 2018 | 15.04 | 15.06 | 14.98 | 15.06 | 7,538 | +0.05(+0.36%) |