Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.99 | 15.99 | 15.85 | 15.87 | 5,888 | +0.14(+0.88%) |
Oct 30, 2018 | 15.67 | 15.78 | 15.65 | 15.73 | 18,890 | +0.19(+1.24%) |
Oct 29, 2018 | 15.80 | 15.84 | 15.48 | 15.54 | 9,237 | -0.19(-1.18%) |
Oct 26, 2018 | 15.67 | 15.75 | 15.61 | 15.72 | 9,855 | -0.12(-0.73%) |
Oct 25, 2018 | 15.78 | 15.91 | 15.78 | 15.84 | 4,160 | +0.29(+1.83%) |
Oct 24, 2018 | 15.79 | 15.79 | 15.55 | 15.55 | 9,440 | -0.35(-2.23%) |
Oct 23, 2018 | 15.75 | 15.95 | 15.68 | 15.91 | 5,271 | -0.10(-0.63%) |
Oct 22, 2018 | 16.16 | 16.16 | 15.97 | 16.01 | 10,654 | +0.00(+0.01%) |
Oct 19, 2018 | 16.03 | 16.12 | 16.00 | 16.01 | 16,080 | +0.14(+0.86%) |
Oct 18, 2018 | 16.03 | 16.03 | 15.87 | 15.87 | 5,703 | -0.31(-1.90%) |
Oct 17, 2018 | 16.21 | 16.24 | 16.13 | 16.18 | 10,440 | -0.06(-0.38%) |
Oct 16, 2018 | 16.12 | 16.24 | 16.03 | 16.24 | 12,580 | +0.32(+1.99%) |
Oct 15, 2018 | 15.90 | 15.92 | 15.87 | 15.92 | 11,425 | +0.05(+0.34%) |
Oct 12, 2018 | 15.95 | 15.99 | 15.83 | 15.87 | 3,371 | +0.21(+1.32%) |
Oct 11, 2018 | 15.73 | 15.77 | 15.62 | 15.66 | 15,931 | -0.05(-0.34%) |
Oct 10, 2018 | 15.99 | 15.99 | 15.72 | 15.72 | 30,798 | -0.38(-2.35%) |
Oct 09, 2018 | 16.01 | 16.09 | 16.01 | 16.09 | 13,162 | +0.07(+0.43%) |
Oct 08, 2018 | 16.02 | 16.02 | 15.90 | 16.02 | 8,325 | +0.18(+1.12%) |
Oct 05, 2018 | 15.92 | 15.99 | 15.81 | 15.85 | 7,780 | -0.05(-0.29%) |
Oct 04, 2018 | 16.03 | 16.03 | 15.78 | 15.89 | 63,559 | -0.19(-1.16%) |
Oct 03, 2018 | 16.33 | 16.33 | 16.08 | 16.08 | 3,348 | -0.12(-0.75%) |
Oct 02, 2018 | 16.15 | 16.20 | 16.15 | 16.20 | 8,192 | +0.00(+0.00%) |
Oct 01, 2018 | 16.22 | 16.24 | 16.19 | 16.20 | 3,692 | +0.02(+0.10%) |
Sep 28, 2018 | 16.19 | 16.27 | 16.09 | 16.19 | 48,241 | -0.13(-0.80%) |
Sep 27, 2018 | 16.33 | 16.39 | 16.32 | 16.32 | 9,225 | -0.02(-0.09%) |
Sep 26, 2018 | 16.30 | 16.42 | 16.28 | 16.33 | 4,503 | +0.14(+0.86%) |
Sep 25, 2018 | 16.09 | 16.19 | 16.09 | 16.19 | 2,048 | +0.05(+0.29%) |
Sep 24, 2018 | 16.16 | 16.20 | 16.15 | 16.15 | 3,471 | -0.15(-0.95%) |
Sep 21, 2018 | 16.29 | 16.32 | 16.28 | 16.30 | 6,484 | +0.05(+0.28%) |
Sep 20, 2018 | 16.21 | 16.26 | 16.15 | 16.26 | 9,477 | +0.13(+0.81%) |
Sep 19, 2018 | 16.17 | 16.17 | 16.07 | 16.12 | 6,619 | +0.14(+0.88%) |
Sep 18, 2018 | 15.91 | 16.02 | 15.91 | 15.98 | 10,373 | +0.08(+0.49%) |
Sep 17, 2018 | 15.81 | 15.94 | 15.81 | 15.91 | 5,318 | -0.14(-0.85%) |
Sep 14, 2018 | 16.08 | 16.09 | 15.97 | 16.04 | 9,629 | +0.00(+0.00%) |
Sep 13, 2018 | 16.09 | 16.09 | 15.99 | 16.04 | 14,855 | +0.11(+0.72%) |
Sep 12, 2018 | 15.76 | 15.93 | 15.76 | 15.93 | 8,761 | +0.21(+1.34%) |
Sep 11, 2018 | 15.56 | 15.72 | 15.56 | 15.72 | 12,641 | +0.02(+0.14%) |
Sep 10, 2018 | 15.76 | 15.76 | 15.62 | 15.69 | 42,902 | -0.05(-0.34%) |
Sep 07, 2018 | 15.77 | 15.84 | 15.69 | 15.75 | 20,973 | +0.02(+0.10%) |
Sep 06, 2018 | 15.73 | 15.73 | 15.65 | 15.73 | 28,212 | +0.07(+0.44%) |
Sep 05, 2018 | 15.65 | 15.71 | 15.64 | 15.66 | 17,601 | -0.16(-1.01%) |
Sep 04, 2018 | 15.84 | 15.90 | 15.81 | 15.82 | 16,333 | -0.32(-1.97%) |
Aug 31, 2018 | 16.14 | 16.14 | 16.14 | 0 | +0.17(+1.04%) | |
Aug 30, 2018 | 16.08 | 16.31 | 15.96 | 15.97 | 16,257 | -0.49(-2.95%) |
Aug 29, 2018 | 16.27 | 16.46 | 16.27 | 16.46 | 7,225 | +0.05(+0.32%) |
Aug 28, 2018 | 16.56 | 16.56 | 16.41 | 16.41 | 4,780 | -0.12(-0.71%) |
Aug 27, 2018 | 16.43 | 16.56 | 16.42 | 16.52 | 22,975 | +0.22(+1.37%) |
Aug 24, 2018 | 16.31 | 16.37 | 16.24 | 16.30 | 11,871 | +0.12(+0.75%) |
Aug 23, 2018 | 16.39 | 16.39 | 16.18 | 16.18 | 3,936 | -0.24(-1.48%) |
Aug 22, 2018 | 16.28 | 16.42 | 16.28 | 16.42 | 6,861 | +0.10(+0.64%) |
Aug 21, 2018 | 16.26 | 16.32 | 16.25 | 16.32 | 9,414 | +0.21(+1.28%) |
Aug 20, 2018 | 16.08 | 16.11 | 16.02 | 16.11 | 37,643 | +0.08(+0.52%) |
Aug 17, 2018 | 15.92 | 16.03 | 15.84 | 16.03 | 25,194 | +0.06(+0.38%) |
Aug 16, 2018 | 15.98 | 16.06 | 15.96 | 15.97 | 83,574 | +0.08(+0.48%) |
Aug 15, 2018 | 15.92 | 16.00 | 15.66 | 15.89 | 65,321 | -0.22(-1.36%) |
Aug 14, 2018 | 16.03 | 16.11 | 16.03 | 16.11 | 4,896 | +0.17(+1.05%) |
Aug 13, 2018 | 16.00 | 16.12 | 15.89 | 15.94 | 13,125 | -0.31(-1.91%) |
Aug 10, 2018 | 16.22 | 16.25 | 16.17 | 16.25 | 22,160 | -0.59(-3.51%) |
Aug 09, 2018 | 16.85 | 16.87 | 16.85 | 16.85 | 4,670 | -0.02(-0.13%) |
Aug 08, 2018 | 16.95 | 16.95 | 16.87 | 16.87 | 1,461 | -0.07(-0.40%) |
Aug 07, 2018 | 17.00 | 17.02 | 16.88 | 16.94 | 15,398 | +0.09(+0.54%) |
Aug 06, 2018 | 16.86 | 16.88 | 16.85 | 16.85 | 7,203 | -0.20(-1.16%) |
Aug 03, 2018 | 17.02 | 17.04 | 16.98 | 17.04 | 2,638 | +0.12(+0.72%) |
Aug 02, 2018 | 16.88 | 16.96 | 16.88 | 16.92 | 5,938 | -0.17(-1.01%) |