Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.26 | 16.50 | 16.25 | 16.25 | 33,232 | -0.11(-0.67%) |
Oct 30, 2018 | 16.26 | 16.45 | 16.22 | 16.36 | 26,850 | -0.11(-0.67%) |
Oct 29, 2018 | 16.47 | 16.50 | 16.44 | 16.47 | 26,400 | -0.02(-0.12%) |
Oct 26, 2018 | 16.47 | 16.50 | 16.39 | 16.49 | 9,444 | -0.01(-0.06%) |
Oct 25, 2018 | 16.49 | 16.50 | 16.39 | 16.50 | 33,224 | +0.05(+0.30%) |
Oct 24, 2018 | 16.70 | 16.74 | 16.44 | 16.45 | 40,189 | -0.29(-1.73%) |
Oct 23, 2018 | 16.52 | 16.74 | 16.30 | 16.74 | 28,357 | +0.20(+1.21%) |
Oct 22, 2018 | 16.64 | 16.67 | 16.45 | 16.54 | 15,444 | -0.09(-0.54%) |
Oct 19, 2018 | 16.06 | 16.70 | 15.90 | 16.63 | 93,598 | +0.63(+3.94%) |
Oct 18, 2018 | 16.20 | 16.20 | 16.00 | 16.00 | 44,689 | -0.20(-1.23%) |
Oct 17, 2018 | 16.35 | 16.35 | 16.17 | 16.20 | 26,117 | -0.11(-0.67%) |
Oct 16, 2018 | 15.66 | 16.32 | 15.66 | 16.31 | 47,500 | +0.57(+3.62%) |
Oct 15, 2018 | 15.87 | 15.90 | 15.71 | 15.74 | 25,785 | -0.24(-1.50%) |
Oct 12, 2018 | 15.83 | 16.12 | 15.68 | 15.98 | 38,922 | +0.23(+1.46%) |
Oct 11, 2018 | 15.88 | 15.92 | 15.67 | 15.75 | 35,445 | -0.08(-0.51%) |
Oct 10, 2018 | 15.95 | 15.95 | 15.67 | 15.83 | 58,744 | -0.12(-0.75%) |
Oct 09, 2018 | 15.82 | 16.11 | 15.82 | 15.95 | 40,520 | -0.01(-0.06%) |
Oct 05, 2018 | 15.96 | 15.96 | 15.96 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 16.20 | 16.38 | 15.87 | 15.96 | 29,251 | -0.31(-1.91%) |
Oct 03, 2018 | 16.38 | 16.38 | 16.22 | 16.27 | 39,144 | -0.09(-0.55%) |
Oct 02, 2018 | 16.33 | 16.38 | 16.15 | 16.36 | 19,494 | +0.08(+0.49%) |
Oct 01, 2018 | 15.95 | 16.35 | 15.95 | 16.28 | 16,358 | +0.27(+1.69%) |
Sep 28, 2018 | 16.08 | 16.11 | 15.93 | 16.01 | 18,343 | -0.08(-0.50%) |
Sep 27, 2018 | 16.12 | 16.13 | 16.02 | 16.09 | 20,041 | -0.08(-0.49%) |
Sep 26, 2018 | 16.12 | 16.36 | 16.07 | 16.17 | 34,702 | +0.04(+0.25%) |
Sep 25, 2018 | 16.19 | 16.32 | 16.00 | 16.13 | 22,088 | -0.07(-0.43%) |
Sep 24, 2018 | 16.32 | 16.47 | 16.10 | 16.20 | 24,279 | +0.00(+0.00%) |
Sep 21, 2018 | 16.01 | 16.30 | 15.95 | 16.20 | 50,047 | +0.21(+1.31%) |
Sep 20, 2018 | 16.22 | 16.24 | 15.65 | 15.99 | 43,689 | -0.21(-1.30%) |
Sep 19, 2018 | 16.27 | 16.36 | 16.20 | 16.20 | 15,322 | -0.06(-0.37%) |
Sep 18, 2018 | 16.44 | 16.44 | 16.21 | 16.26 | 13,769 | -0.08(-0.49%) |
Sep 17, 2018 | 16.27 | 16.37 | 16.26 | 16.34 | 9,729 | +0.04(+0.25%) |
Sep 14, 2018 | 16.50 | 16.60 | 16.25 | 16.30 | 31,073 | -0.28(-1.69%) |
Sep 13, 2018 | 16.64 | 16.70 | 16.52 | 16.58 | 22,906 | -0.12(-0.72%) |
Sep 12, 2018 | 16.80 | 16.81 | 16.65 | 16.70 | 24,999 | -0.22(-1.30%) |
Sep 11, 2018 | 16.44 | 16.92 | 16.40 | 16.92 | 19,779 | +0.44(+2.67%) |
Sep 10, 2018 | 16.35 | 16.48 | 16.35 | 16.48 | 4,647 | +0.18(+1.10%) |
Sep 07, 2018 | 16.29 | 16.31 | 16.18 | 16.30 | 15,641 | +0.02(+0.12%) |
Sep 06, 2018 | 16.32 | 16.38 | 16.12 | 16.28 | 22,857 | -0.10(-0.61%) |
Sep 05, 2018 | 16.40 | 16.40 | 16.29 | 16.38 | 8,613 | +0.02(+0.12%) |
Sep 04, 2018 | 16.44 | 16.44 | 16.14 | 16.36 | 24,728 | -0.04(-0.24%) |
Aug 31, 2018 | 16.40 | 16.40 | 16.40 | 0 | +0.21(+1.30%) | |
Aug 30, 2018 | 16.00 | 16.23 | 15.97 | 16.19 | 8,469 | +0.14(+0.87%) |
Aug 29, 2018 | 16.10 | 16.19 | 16.00 | 16.05 | 18,788 | -0.08(-0.50%) |
Aug 28, 2018 | 16.36 | 16.37 | 16.07 | 16.13 | 15,400 | -0.21(-1.29%) |
Aug 27, 2018 | 16.49 | 16.50 | 16.30 | 16.34 | 16,997 | +0.10(+0.62%) |
Aug 24, 2018 | 16.27 | 16.32 | 16.20 | 16.24 | 6,358 | -0.11(-0.67%) |
Aug 23, 2018 | 16.38 | 16.43 | 16.26 | 16.35 | 5,227 | -0.05(-0.30%) |
Aug 22, 2018 | 16.52 | 16.61 | 16.37 | 16.40 | 22,842 | -0.11(-0.67%) |
Aug 21, 2018 | 16.65 | 16.74 | 16.51 | 16.51 | 38,342 | -0.22(-1.32%) |
Aug 20, 2018 | 16.52 | 16.73 | 16.52 | 16.73 | 20,246 | +0.21(+1.27%) |
Aug 17, 2018 | 16.50 | 16.68 | 16.37 | 16.52 | 31,794 | -0.01(-0.06%) |
Aug 16, 2018 | 16.34 | 16.61 | 16.33 | 16.53 | 12,745 | +0.21(+1.29%) |
Aug 15, 2018 | 16.32 | 16.35 | 16.23 | 16.32 | 18,879 | -0.01(-0.06%) |
Aug 14, 2018 | 16.03 | 16.35 | 16.01 | 16.33 | 17,005 | +0.03(+0.18%) |
Aug 13, 2018 | 16.20 | 16.33 | 16.17 | 16.30 | 18,351 | +0.13(+0.80%) |
Aug 10, 2018 | 16.08 | 16.25 | 16.08 | 16.17 | 10,076 | +0.07(+0.43%) |
Aug 09, 2018 | 15.92 | 16.21 | 15.92 | 16.10 | 20,711 | +0.16(+1.00%) |
Aug 08, 2018 | 15.84 | 15.99 | 15.84 | 15.94 | 15,138 | +0.10(+0.63%) |
Aug 07, 2018 | 15.85 | 15.98 | 15.80 | 15.84 | 12,033 | -0.01(-0.06%) |
Aug 03, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.10(+0.63%) | |
Aug 02, 2018 | 15.94 | 15.94 | 15.43 | 15.75 | 28,685 | -0.11(-0.69%) |