Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.87 | 16.17 | 15.82 | 16.02 | 10,106 | +0.19(+1.17%) |
Oct 30, 2018 | 15.68 | 16.00 | 15.68 | 15.83 | 15,105 | -0.02(-0.09%) |
Oct 29, 2018 | 15.96 | 16.08 | 15.68 | 15.85 | 20,884 | +0.15(+0.96%) |
Oct 26, 2018 | 15.55 | 15.80 | 15.51 | 15.70 | 19,200 | -0.18(-1.13%) |
Oct 25, 2018 | 15.99 | 16.05 | 15.83 | 15.88 | 19,191 | +0.14(+0.92%) |
Oct 24, 2018 | 15.82 | 15.87 | 15.61 | 15.73 | 17,655 | -0.26(-1.66%) |
Oct 23, 2018 | 15.70 | 16.11 | 15.70 | 15.99 | 80,223 | +0.10(+0.66%) |
Oct 22, 2018 | 15.72 | 15.90 | 15.65 | 15.89 | 12,991 | -0.01(-0.06%) |
Oct 19, 2018 | 15.91 | 15.99 | 15.80 | 15.90 | 21,000 | +0.04(+0.25%) |
Oct 18, 2018 | 15.85 | 16.00 | 15.80 | 15.86 | 83,286 | +0.08(+0.54%) |
Oct 17, 2018 | 15.81 | 15.82 | 15.63 | 15.78 | 28,418 | -0.19(-1.16%) |
Oct 16, 2018 | 15.83 | 16.02 | 13.92 | 15.96 | 34,842 | -0.13(-0.81%) |
Oct 15, 2018 | 16.08 | 16.13 | 15.99 | 16.09 | 22,060 | +0.05(+0.31%) |
Oct 12, 2018 | 16.12 | 16.18 | 15.89 | 16.04 | 39,100 | -0.03(-0.16%) |
Oct 11, 2018 | 16.23 | 16.26 | 15.91 | 16.07 | 137,082 | -0.27(-1.68%) |
Oct 10, 2018 | 16.49 | 16.51 | 16.31 | 16.34 | 14,063 | -0.10(-0.61%) |
Oct 09, 2018 | 16.25 | 16.51 | 16.25 | 16.44 | 15,682 | +0.00(+0.00%) |
Oct 08, 2018 | 16.39 | 16.50 | 16.33 | 16.44 | 7,254 | -0.04(-0.27%) |
Oct 05, 2018 | 16.44 | 16.52 | 16.40 | 16.48 | 15,800 | +0.03(+0.18%) |
Oct 04, 2018 | 16.46 | 16.47 | 16.40 | 16.45 | 84,245 | -0.29(-1.73%) |
Oct 03, 2018 | 16.76 | 16.83 | 16.72 | 16.75 | 13,717 | +0.18(+1.09%) |
Oct 02, 2018 | 16.55 | 16.62 | 16.54 | 16.57 | 18,545 | +0.05(+0.27%) |
Oct 01, 2018 | 16.52 | 16.57 | 16.46 | 16.52 | 26,573 | -0.23(-1.40%) |
Sep 28, 2018 | 16.75 | 16.82 | 16.70 | 16.75 | 14,300 | +0.05(+0.30%) |
Sep 27, 2018 | 16.70 | 16.75 | 16.66 | 16.70 | 11,930 | -0.04(-0.21%) |
Sep 26, 2018 | 16.58 | 16.90 | 16.58 | 16.74 | 13,680 | +0.00(+0.00%) |
Sep 25, 2018 | 16.67 | 16.84 | 16.62 | 16.74 | 14,303 | +0.17(+1.03%) |
Sep 24, 2018 | 16.65 | 16.65 | 16.54 | 16.57 | 6,577 | +0.12(+0.70%) |
Sep 21, 2018 | 16.35 | 16.55 | 16.35 | 16.45 | 13,100 | -0.36(-2.11%) |
Sep 20, 2018 | 16.64 | 16.82 | 16.55 | 16.81 | 19,450 | +0.13(+0.78%) |
Sep 19, 2018 | 16.70 | 16.74 | 16.60 | 16.68 | 18,040 | -0.18(-1.07%) |
Sep 18, 2018 | 16.88 | 16.92 | 16.77 | 16.86 | 12,317 | -0.03(-0.15%) |
Sep 17, 2018 | 16.92 | 17.00 | 16.82 | 16.89 | 20,669 | +0.10(+0.57%) |
Sep 14, 2018 | 16.75 | 16.94 | 16.70 | 16.79 | 6,000 | -0.04(-0.21%) |
Sep 13, 2018 | 16.77 | 16.89 | 16.71 | 16.82 | 7,791 | -0.06(-0.36%) |
Sep 12, 2018 | 16.85 | 16.96 | 16.74 | 16.89 | 11,332 | +0.21(+1.29%) |
Sep 11, 2018 | 16.57 | 16.70 | 16.56 | 16.67 | 21,877 | +0.06(+0.33%) |
Sep 10, 2018 | 16.62 | 16.70 | 16.58 | 16.61 | 10,789 | +0.17(+1.06%) |
Sep 07, 2018 | 16.46 | 16.51 | 16.39 | 16.44 | 12,000 | -0.19(-1.14%) |
Sep 06, 2018 | 16.58 | 16.63 | 16.46 | 16.63 | 26,590 | +0.06(+0.39%) |
Sep 05, 2018 | 16.62 | 16.66 | 16.50 | 16.57 | 16,341 | -0.07(-0.42%) |
Sep 04, 2018 | 16.57 | 16.72 | 15.43 | 16.64 | 17,526 | -0.14(-0.86%) |
Aug 31, 2018 | 16.78 | 16.78 | 16.78 | 0 | -0.36(-2.10%) | |
Aug 30, 2018 | 17.09 | 17.16 | 17.07 | 17.14 | 10,907 | -0.13(-0.75%) |
Aug 29, 2018 | 17.16 | 17.33 | 17.12 | 17.27 | 47,242 | +0.08(+0.48%) |
Aug 28, 2018 | 17.27 | 17.27 | 17.06 | 17.19 | 8,735 | -0.24(-1.39%) |
Aug 27, 2018 | 17.32 | 17.49 | 17.32 | 17.43 | 5,483 | +0.21(+1.22%) |
Aug 24, 2018 | 17.21 | 17.36 | 17.21 | 17.22 | 17,500 | -0.25(-1.43%) |
Aug 23, 2018 | 17.44 | 17.47 | 17.33 | 17.47 | 25,942 | -0.16(-0.92%) |
Aug 22, 2018 | 17.49 | 17.69 | 17.49 | 17.63 | 12,633 | +0.20(+1.13%) |
Aug 21, 2018 | 17.40 | 17.46 | 17.34 | 17.43 | 9,115 | +0.32(+1.90%) |
Aug 20, 2018 | 17.09 | 17.11 | 17.03 | 17.11 | 8,983 | +0.04(+0.20%) |
Aug 17, 2018 | 16.93 | 17.08 | 16.92 | 17.07 | 8,300 | -0.08(-0.47%) |
Aug 16, 2018 | 17.11 | 17.23 | 17.11 | 17.16 | 19,595 | +0.43(+2.54%) |
Aug 15, 2018 | 16.72 | 16.76 | 16.64 | 16.73 | 11,580 | -0.27(-1.56%) |
Aug 14, 2018 | 16.98 | 17.05 | 16.94 | 17.00 | 13,532 | +0.07(+0.41%) |
Aug 13, 2018 | 16.98 | 16.98 | 16.85 | 16.93 | 9,466 | -0.07(-0.41%) |
Aug 10, 2018 | 16.97 | 17.03 | 16.94 | 17.00 | 9,700 | -0.33(-1.93%) |
Aug 09, 2018 | 17.36 | 17.36 | 17.33 | 17.33 | 6,357 | +0.03(+0.20%) |
Aug 08, 2018 | 17.27 | 17.34 | 17.25 | 17.30 | 7,716 | -0.02(-0.14%) |
Aug 07, 2018 | 17.32 | 17.34 | 17.27 | 17.32 | 11,859 | +0.18(+1.05%) |
Aug 06, 2018 | 17.05 | 17.14 | 17.05 | 17.14 | 3,653 | +0.02(+0.12%) |
Aug 03, 2018 | 17.02 | 17.14 | 17.02 | 17.12 | 6,300 | +0.10(+0.59%) |
Aug 02, 2018 | 16.98 | 17.06 | 16.92 | 17.02 | 8,389 | -0.09(-0.53%) |