Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.78 | 14.30 | 13.78 | 13.96 | 6,109 | +0.27(+1.96%) |
Oct 30, 2018 | 13.89 | 14.20 | 13.69 | 13.69 | 3,971 | -0.13(-0.91%) |
Oct 29, 2018 | 13.85 | 13.86 | 13.70 | 13.81 | 6,181 | +0.30(+2.18%) |
Oct 26, 2018 | 14.07 | 14.07 | 13.52 | 13.52 | 3,465 | -0.17(-1.24%) |
Oct 25, 2018 | 13.85 | 13.97 | 13.64 | 13.69 | 12,749 | -0.18(-1.29%) |
Oct 24, 2018 | 14.27 | 14.27 | 13.87 | 13.87 | 50,057 | -0.31(-2.21%) |
Oct 23, 2018 | 13.64 | 14.26 | 13.63 | 14.18 | 1,325 | +0.09(+0.63%) |
Oct 22, 2018 | 14.25 | 14.25 | 14.06 | 14.09 | 35,186 | +0.00(+0.00%) |
Oct 19, 2018 | 14.09 | 14.09 | 13.87 | 14.09 | 20,455 | -0.13(-0.94%) |
Oct 18, 2018 | 14.31 | 14.31 | 14.10 | 14.22 | 5,510 | -0.09(-0.62%) |
Oct 17, 2018 | 14.31 | 14.43 | 14.09 | 14.31 | 3,926 | +0.00(+0.00%) |
Oct 16, 2018 | 14.59 | 14.59 | 14.30 | 14.31 | 4,519 | -0.13(-0.93%) |
Oct 15, 2018 | 14.31 | 14.45 | 14.29 | 14.45 | 3,048 | +0.17(+1.19%) |
Oct 12, 2018 | 14.30 | 14.30 | 14.11 | 14.28 | 3,465 | +0.28(+1.98%) |
Oct 11, 2018 | 13.94 | 14.26 | 13.60 | 14.00 | 2,434 | -0.04(-0.26%) |
Oct 10, 2018 | 14.15 | 14.39 | 14.04 | 14.04 | 4,271 | -0.02(-0.13%) |
Oct 09, 2018 | 14.39 | 14.40 | 14.05 | 14.05 | 4,196 | +0.04(+0.32%) |
Oct 08, 2018 | 14.37 | 14.47 | 14.01 | 14.01 | 2,402 | -0.30(-2.06%) |
Oct 05, 2018 | 14.22 | 14.31 | 14.22 | 14.30 | 2,906 | +0.05(+0.38%) |
Oct 04, 2018 | 14.24 | 14.25 | 14.10 | 14.25 | 7,738 | -0.17(-1.18%) |
Oct 03, 2018 | 14.24 | 14.42 | 14.24 | 14.42 | 2,420 | +0.42(+3.00%) |
Oct 02, 2018 | 14.22 | 14.22 | 14.00 | 14.00 | 6,568 | -0.31(-2.19%) |
Oct 01, 2018 | 14.49 | 14.49 | 14.31 | 14.31 | 7,861 | -0.18(-1.23%) |
Sep 28, 2018 | 14.50 | 14.62 | 14.49 | 14.49 | 2,682 | -0.21(-1.46%) |
Sep 27, 2018 | 15.05 | 15.07 | 14.62 | 14.71 | 4,652 | -0.01(-0.06%) |
Sep 26, 2018 | 14.62 | 15.21 | 14.62 | 14.72 | 6,547 | +0.24(+1.67%) |
Sep 25, 2018 | 14.64 | 14.64 | 14.47 | 14.47 | 1,901 | +0.00(+0.00%) |
Sep 24, 2018 | 14.47 | 14.64 | 14.46 | 14.47 | 2,544 | -0.04(-0.25%) |
Sep 21, 2018 | 14.55 | 15.08 | 14.51 | 14.51 | 13,738 | -0.01(-0.06%) |
Sep 20, 2018 | 14.39 | 14.63 | 14.39 | 14.52 | 7,131 | +0.12(+0.86%) |
Sep 19, 2018 | 14.50 | 14.51 | 14.39 | 14.39 | 2,751 | -0.11(-0.74%) |
Sep 18, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 405 | +0.16(+1.11%) |
Sep 17, 2018 | 14.41 | 14.62 | 14.34 | 14.34 | 2,578 | -0.01(-0.06%) |
Sep 14, 2018 | 14.38 | 14.43 | 14.34 | 14.35 | 4,617 | -0.04(-0.25%) |
Sep 13, 2018 | 14.38 | 14.39 | 14.36 | 14.39 | 2,778 | -0.04(-0.31%) |
Sep 12, 2018 | 14.35 | 14.55 | 14.34 | 14.43 | 2,388 | -0.16(-1.10%) |
Sep 11, 2018 | 14.55 | 14.68 | 14.39 | 14.59 | 4,806 | -0.06(-0.42%) |
Sep 10, 2018 | 14.58 | 15.10 | 14.58 | 14.65 | 4,767 | +0.01(+0.06%) |
Sep 07, 2018 | 15.35 | 15.35 | 14.52 | 14.64 | 10,472 | +0.05(+0.37%) |
Sep 06, 2018 | 14.47 | 14.80 | 14.41 | 14.59 | 8,965 | +0.13(+0.92%) |
Sep 05, 2018 | 14.43 | 14.46 | 14.43 | 14.46 | 247 | +0.03(+0.19%) |
Sep 04, 2018 | 14.39 | 14.52 | 14.36 | 14.43 | 2,225 | -0.09(-0.61%) |
Aug 31, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.01(+0.06%) | |
Aug 30, 2018 | 14.43 | 14.52 | 14.43 | 14.51 | 142,391 | +0.00(+0.00%) |
Aug 29, 2018 | 14.35 | 14.51 | 14.35 | 14.51 | 4,926 | +0.08(+0.55%) |
Aug 28, 2018 | 14.37 | 14.44 | 14.35 | 14.43 | 3,728 | +0.04(+0.25%) |
Aug 27, 2018 | 14.59 | 14.59 | 14.39 | 14.39 | 4,760 | +0.01(+0.06%) |
Aug 24, 2018 | 14.43 | 14.58 | 14.39 | 14.39 | 1,013 | +0.04(+0.25%) |
Aug 23, 2018 | 14.45 | 14.54 | 14.35 | 14.35 | 4,273 | +0.01(+0.06%) |
Aug 22, 2018 | 14.34 | 14.37 | 14.34 | 14.34 | 1,578 | -0.09(-0.62%) |
Aug 21, 2018 | 14.30 | 14.44 | 14.30 | 14.43 | 2,995 | +0.12(+0.81%) |
Aug 20, 2018 | 14.43 | 14.50 | 14.31 | 14.31 | 14,394 | -0.07(-0.49%) |
Aug 17, 2018 | 14.57 | 14.57 | 14.30 | 14.39 | 2,702 | +0.06(+0.43%) |
Aug 16, 2018 | 14.32 | 14.32 | 14.32 | 195 | +0.00(+0.00%) | |
Aug 15, 2018 | 14.33 | 14.33 | 14.21 | 14.32 | 1,620 | +0.04(+0.25%) |
Aug 14, 2018 | 14.16 | 14.38 | 14.12 | 14.29 | 61,450 | +0.06(+0.44%) |
Aug 13, 2018 | 14.12 | 14.23 | 14.12 | 14.23 | 11,803 | +0.10(+0.69%) |
Aug 10, 2018 | 14.21 | 14.36 | 14.12 | 14.13 | 28,377 | -0.09(-0.62%) |
Aug 09, 2018 | 14.24 | 14.28 | 14.21 | 14.22 | 1,947 | -0.14(-0.99%) |
Aug 08, 2018 | 14.24 | 14.36 | 14.12 | 14.36 | 4,692 | +0.28(+2.02%) |
Aug 07, 2018 | 14.33 | 14.45 | 14.08 | 14.08 | 23,723 | -0.36(-2.46%) |
Aug 06, 2018 | 14.58 | 14.63 | 14.43 | 14.43 | 5,900 | -0.08(-0.55%) |
Aug 03, 2018 | 14.44 | 14.56 | 14.44 | 14.51 | 4,617 | +0.08(+0.55%) |
Aug 02, 2018 | 14.54 | 14.71 | 14.39 | 14.43 | 12,775 | -0.21(-1.46%) |