Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.65 | 14.83 | 14.65 | 14.78 | 18,169 | +0.23(+1.59%) |
Oct 30, 2018 | 14.38 | 14.57 | 14.38 | 14.55 | 20,952 | +0.19(+1.35%) |
Oct 29, 2018 | 14.64 | 14.75 | 14.27 | 14.35 | 29,149 | -0.27(-1.83%) |
Oct 26, 2018 | 14.53 | 14.71 | 14.49 | 14.62 | 52,839 | -0.14(-0.94%) |
Oct 25, 2018 | 14.74 | 14.82 | 14.63 | 14.76 | 28,272 | +0.26(+1.78%) |
Oct 24, 2018 | 14.88 | 14.94 | 14.50 | 14.50 | 56,399 | -0.49(-3.27%) |
Oct 23, 2018 | 14.70 | 15.03 | 14.68 | 14.99 | 37,687 | -0.06(-0.37%) |
Oct 22, 2018 | 15.15 | 15.19 | 15.04 | 15.04 | 14,658 | +0.11(+0.74%) |
Oct 19, 2018 | 14.98 | 15.11 | 14.93 | 14.93 | 74,169 | +0.07(+0.50%) |
Oct 18, 2018 | 15.04 | 15.09 | 14.86 | 14.86 | 60,634 | -0.35(-2.31%) |
Oct 17, 2018 | 15.26 | 15.27 | 15.17 | 15.21 | 41,977 | -0.11(-0.72%) |
Oct 16, 2018 | 15.01 | 15.34 | 15.00 | 15.32 | 109,012 | +0.36(+2.41%) |
Oct 15, 2018 | 15.07 | 15.09 | 14.96 | 14.96 | 22,781 | -0.18(-1.22%) |
Oct 12, 2018 | 15.10 | 15.15 | 14.97 | 15.15 | 53,272 | +0.34(+2.31%) |
Oct 11, 2018 | 14.78 | 14.96 | 14.78 | 14.80 | 18,560 | -0.18(-1.23%) |
Oct 10, 2018 | 15.16 | 15.27 | 14.99 | 14.99 | 86,425 | -0.35(-2.29%) |
Oct 09, 2018 | 15.15 | 15.36 | 15.15 | 15.34 | 56,422 | -0.02(-0.12%) |
Oct 08, 2018 | 15.10 | 15.37 | 15.10 | 15.36 | 147,673 | -0.08(-0.54%) |
Oct 05, 2018 | 15.29 | 15.55 | 15.22 | 15.44 | 242,431 | +1.59(+11.47%) |
Oct 04, 2018 | 13.99 | 14.04 | 13.79 | 13.85 | 76,438 | -0.27(-1.90%) |
Oct 03, 2018 | 14.29 | 14.29 | 14.09 | 14.12 | 20,206 | -0.11(-0.78%) |
Oct 02, 2018 | 14.28 | 14.30 | 14.22 | 14.23 | 12,583 | -0.18(-1.28%) |
Oct 01, 2018 | 14.53 | 14.53 | 14.40 | 14.42 | 31,289 | +0.01(+0.06%) |
Sep 28, 2018 | 14.41 | 14.46 | 14.38 | 14.41 | 6,496 | -0.10(-0.70%) |
Sep 27, 2018 | 14.44 | 14.53 | 14.44 | 14.51 | 21,679 | +0.07(+0.51%) |
Sep 26, 2018 | 14.34 | 14.53 | 14.34 | 14.44 | 11,333 | +0.09(+0.64%) |
Sep 25, 2018 | 14.34 | 14.38 | 14.31 | 14.34 | 10,980 | +0.07(+0.52%) |
Sep 24, 2018 | 14.37 | 14.38 | 14.27 | 14.27 | 54,476 | -0.25(-1.72%) |
Sep 21, 2018 | 14.55 | 14.55 | 14.52 | 14.52 | 17,107 | +0.04(+0.26%) |
Sep 20, 2018 | 14.50 | 14.55 | 14.37 | 14.48 | 38,523 | +0.04(+0.26%) |
Sep 19, 2018 | 14.25 | 14.45 | 14.21 | 14.44 | 28,055 | +0.19(+1.36%) |
Sep 18, 2018 | 14.28 | 14.28 | 14.17 | 14.25 | 118,423 | +0.11(+0.78%) |
Sep 17, 2018 | 14.11 | 14.17 | 14.07 | 14.14 | 11,193 | -0.02(-0.13%) |
Sep 14, 2018 | 14.26 | 14.33 | 14.16 | 14.16 | 16,891 | -0.06(-0.45%) |
Sep 13, 2018 | 14.23 | 14.35 | 14.22 | 14.22 | 38,211 | +0.13(+0.92%) |
Sep 12, 2018 | 13.95 | 14.17 | 13.95 | 14.09 | 45,508 | +0.05(+0.33%) |
Sep 11, 2018 | 14.06 | 14.06 | 13.96 | 14.05 | 23,201 | -0.01(-0.07%) |
Sep 10, 2018 | 14.13 | 14.13 | 14.05 | 14.06 | 9,988 | -0.09(-0.65%) |
Sep 07, 2018 | 14.18 | 14.24 | 14.15 | 14.15 | 28,801 | -0.03(-0.20%) |
Sep 06, 2018 | 14.35 | 14.35 | 14.17 | 14.18 | 19,048 | -0.10(-0.71%) |
Sep 05, 2018 | 14.23 | 14.32 | 14.21 | 14.28 | 22,141 | -0.18(-1.21%) |
Sep 04, 2018 | 14.44 | 14.62 | 14.40 | 14.45 | 26,316 | -0.28(-1.88%) |
Aug 31, 2018 | 14.73 | 14.73 | 14.73 | 0 | +0.04(+0.25%) | |
Aug 30, 2018 | 14.78 | 14.80 | 14.69 | 14.69 | 30,572 | -0.27(-1.79%) |
Aug 29, 2018 | 14.90 | 14.99 | 14.85 | 14.96 | 9,939 | +0.10(+0.68%) |
Aug 28, 2018 | 14.94 | 14.97 | 14.83 | 14.86 | 8,736 | -0.06(-0.37%) |
Aug 27, 2018 | 14.82 | 15.10 | 14.82 | 14.92 | 52,470 | +0.10(+0.69%) |
Aug 24, 2018 | 14.68 | 14.83 | 14.68 | 14.81 | 13,318 | +0.33(+2.30%) |
Aug 23, 2018 | 14.68 | 14.72 | 14.48 | 14.48 | 7,622 | -0.24(-1.63%) |
Aug 22, 2018 | 14.73 | 14.73 | 14.70 | 14.72 | 4,805 | +0.08(+0.57%) |
Aug 21, 2018 | 14.75 | 14.78 | 14.56 | 14.64 | 38,944 | +0.06(+0.38%) |
Aug 20, 2018 | 14.57 | 14.61 | 14.56 | 14.58 | 5,908 | +0.02(+0.13%) |
Aug 17, 2018 | 14.53 | 14.60 | 14.45 | 14.56 | 23,820 | +0.05(+0.32%) |
Aug 16, 2018 | 14.56 | 14.78 | 14.52 | 14.52 | 24,327 | +0.13(+0.90%) |
Aug 15, 2018 | 14.49 | 14.88 | 14.29 | 14.39 | 26,633 | -0.43(-2.93%) |
Aug 14, 2018 | 14.79 | 14.88 | 14.78 | 14.82 | 9,375 | +0.07(+0.50%) |
Aug 13, 2018 | 14.96 | 14.97 | 14.71 | 14.75 | 17,494 | -0.21(-1.42%) |
Aug 10, 2018 | 15.03 | 15.03 | 14.96 | 14.96 | 12,884 | -0.29(-1.88%) |
Aug 09, 2018 | 15.32 | 15.35 | 15.25 | 15.25 | 11,558 | +0.00(+0.00%) |
Aug 08, 2018 | 15.26 | 15.32 | 15.24 | 15.25 | 20,929 | -0.06(-0.42%) |
Aug 07, 2018 | 15.31 | 15.37 | 15.31 | 15.31 | 5,315 | +0.17(+1.10%) |
Aug 06, 2018 | 15.12 | 15.21 | 14.88 | 15.15 | 12,953 | -0.11(-0.73%) |
Aug 03, 2018 | 15.24 | 15.26 | 15.24 | 15.26 | 1,840 | +0.15(+0.98%) |
Aug 02, 2018 | 15.16 | 15.17 | 15.07 | 15.11 | 6,113 | -0.19(-1.27%) |