Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.56 | 13.56 | 13.47 | 13.56 | 2,955 | +0.43(+3.30%) |
Oct 30, 2018 | 12.85 | 13.13 | 12.85 | 13.13 | 37,525 | +0.28(+2.16%) |
Oct 29, 2018 | 13.37 | 13.39 | 12.68 | 12.85 | 9,785 | -0.44(-3.30%) |
Oct 26, 2018 | 13.08 | 13.41 | 13.02 | 13.29 | 10,154 | -0.27(-2.01%) |
Oct 25, 2018 | 13.34 | 13.59 | 13.34 | 13.56 | 17,160 | +0.37(+2.81%) |
Oct 24, 2018 | 13.84 | 13.89 | 13.19 | 13.19 | 10,988 | -0.79(-5.64%) |
Oct 23, 2018 | 13.78 | 13.98 | 13.64 | 13.98 | 6,809 | -0.07(-0.50%) |
Oct 22, 2018 | 14.05 | 14.05 | 13.86 | 14.05 | 20,229 | +0.10(+0.70%) |
Oct 19, 2018 | 14.13 | 14.15 | 13.90 | 13.95 | 3,590 | -0.13(-0.90%) |
Oct 18, 2018 | 14.42 | 14.42 | 14.04 | 14.08 | 682 | -0.41(-2.83%) |
Oct 17, 2018 | 14.58 | 14.58 | 14.37 | 14.49 | 56,235 | +0.04(+0.27%) |
Oct 16, 2018 | 14.21 | 14.45 | 14.21 | 14.45 | 3,314 | +0.36(+2.53%) |
Oct 15, 2018 | 14.19 | 14.19 | 13.96 | 14.09 | 4,721 | -0.12(-0.82%) |
Oct 12, 2018 | 14.10 | 14.21 | 14.03 | 14.21 | 17,744 | +0.39(+2.81%) |
Oct 11, 2018 | 13.88 | 13.92 | 13.67 | 13.82 | 9,550 | -0.12(-0.86%) |
Oct 10, 2018 | 14.66 | 14.66 | 13.94 | 13.94 | 16,839 | -0.68(-4.63%) |
Oct 09, 2018 | 14.67 | 14.73 | 14.58 | 14.62 | 8,136 | -0.13(-0.89%) |
Oct 08, 2018 | 14.86 | 14.92 | 14.58 | 14.75 | 247,262 | -0.18(-1.18%) |
Oct 05, 2018 | 14.97 | 15.10 | 14.76 | 14.93 | 27,181 | -0.09(-0.58%) |
Oct 04, 2018 | 15.33 | 15.33 | 14.93 | 15.01 | 8,499 | -0.33(-2.17%) |
Oct 03, 2018 | 15.33 | 15.36 | 15.31 | 15.35 | 6,067 | +0.11(+0.73%) |
Oct 02, 2018 | 15.41 | 15.41 | 15.23 | 15.23 | 8,364 | -0.23(-1.51%) |
Oct 01, 2018 | 15.52 | 15.55 | 15.44 | 15.47 | 5,170 | +0.03(+0.23%) |
Sep 28, 2018 | 15.42 | 15.50 | 15.42 | 15.43 | 1,436 | -0.07(-0.44%) |
Sep 27, 2018 | 15.52 | 15.52 | 15.44 | 15.50 | 4,850 | +0.00(+0.00%) |
Sep 26, 2018 | 15.53 | 15.53 | 15.48 | 15.50 | 3,683 | +0.05(+0.32%) |
Sep 25, 2018 | 15.47 | 15.47 | 15.41 | 15.45 | 12,173 | +0.07(+0.44%) |
Sep 24, 2018 | 15.34 | 15.38 | 15.26 | 15.38 | 4,604 | -0.03(-0.19%) |
Sep 21, 2018 | 15.57 | 15.57 | 15.38 | 15.41 | 10,154 | -0.00(-0.03%) |
Sep 20, 2018 | 15.36 | 15.42 | 15.34 | 15.42 | 7,483 | +0.14(+0.92%) |
Sep 19, 2018 | 15.23 | 15.30 | 15.23 | 15.28 | 3,426 | -0.07(-0.45%) |
Sep 18, 2018 | 15.35 | 15.40 | 15.35 | 15.35 | 177,952 | +0.13(+0.83%) |
Sep 17, 2018 | 15.51 | 15.51 | 15.22 | 15.22 | 23,633 | -0.27(-1.76%) |
Sep 14, 2018 | 15.50 | 15.50 | 15.42 | 15.49 | 2,564 | +0.09(+0.57%) |
Sep 13, 2018 | 15.41 | 15.45 | 15.40 | 15.40 | 3,374 | +0.09(+0.62%) |
Sep 12, 2018 | 15.25 | 15.31 | 15.09 | 15.31 | 3,725 | +0.07(+0.49%) |
Sep 11, 2018 | 15.16 | 15.26 | 15.16 | 15.23 | 2,289 | +0.06(+0.43%) |
Sep 10, 2018 | 15.11 | 15.17 | 15.10 | 15.17 | 2,747 | +0.06(+0.43%) |
Sep 07, 2018 | 15.06 | 15.14 | 15.06 | 15.11 | 2,974 | +0.08(+0.56%) |
Sep 06, 2018 | 15.21 | 15.21 | 15.01 | 15.02 | 3,712 | -0.19(-1.23%) |
Sep 05, 2018 | 15.50 | 15.50 | 15.12 | 15.21 | 5,332 | -0.25(-1.64%) |
Sep 04, 2018 | 15.44 | 15.46 | 15.38 | 15.46 | 7,575 | +0.03(+0.19%) |
Aug 31, 2018 | 15.43 | 15.43 | 15.43 | 0 | -0.05(-0.31%) | |
Aug 30, 2018 | 15.64 | 15.64 | 15.44 | 15.48 | 75,101 | -0.16(-1.00%) |
Aug 29, 2018 | 15.52 | 15.64 | 15.52 | 15.64 | 11,248 | +0.17(+1.09%) |
Aug 28, 2018 | 15.45 | 15.50 | 15.44 | 15.47 | 5,404 | +0.05(+0.30%) |
Aug 27, 2018 | 15.37 | 15.50 | 15.37 | 15.42 | 20,395 | +0.15(+0.96%) |
Aug 24, 2018 | 15.25 | 15.32 | 15.25 | 15.28 | 12,411 | +0.23(+1.56%) |
Aug 23, 2018 | 14.98 | 15.16 | 14.98 | 15.04 | 77,391 | +0.09(+0.59%) |
Aug 22, 2018 | 14.96 | 15.03 | 14.96 | 14.96 | 8,052 | -0.00(-0.03%) |
Aug 21, 2018 | 15.00 | 15.00 | 14.95 | 14.96 | 1,609 | +0.08(+0.56%) |
Aug 20, 2018 | 14.77 | 14.88 | 14.77 | 14.88 | 2,957 | +0.06(+0.39%) |
Aug 17, 2018 | 14.87 | 14.87 | 14.65 | 14.82 | 205,759 | +0.05(+0.34%) |
Aug 16, 2018 | 14.89 | 14.89 | 14.75 | 14.77 | 7,851 | +0.06(+0.43%) |
Aug 15, 2018 | 14.78 | 14.78 | 14.62 | 14.71 | 6,550 | -0.20(-1.37%) |
Aug 14, 2018 | 14.82 | 14.92 | 14.82 | 14.91 | 5,548 | +0.04(+0.29%) |
Aug 13, 2018 | 14.97 | 15.01 | 14.86 | 14.87 | 6,422 | -0.03(-0.20%) |
Aug 10, 2018 | 14.94 | 14.94 | 14.82 | 14.90 | 4,615 | -0.10(-0.65%) |
Aug 09, 2018 | 14.92 | 15.05 | 14.92 | 14.99 | 3,409 | +0.05(+0.33%) |
Aug 08, 2018 | 14.96 | 15.01 | 14.95 | 14.95 | 2,569 | -0.01(-0.07%) |
Aug 07, 2018 | 14.89 | 15.00 | 14.89 | 14.96 | 3,938 | +0.13(+0.90%) |
Aug 06, 2018 | 14.79 | 14.83 | 14.75 | 14.82 | 3,502 | +0.03(+0.22%) |
Aug 03, 2018 | 14.74 | 14.81 | 14.68 | 14.79 | 14,462 | +0.03(+0.21%) |
Aug 02, 2018 | 14.58 | 14.76 | 14.51 | 14.76 | 7,041 | +0.11(+0.73%) |