Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.77 | 14.77 | 14.76 | 14.76 | 1,370 | +0.17(+1.14%) |
Oct 30, 2018 | 14.58 | 14.61 | 14.57 | 14.60 | 1,845 | -0.09(-0.58%) |
Oct 29, 2018 | 14.71 | 14.73 | 14.65 | 14.68 | 2,253 | +0.12(+0.81%) |
Oct 28, 2018 | 14.56 | 14.58 | 14.55 | 14.56 | 4,462 | -0.03(-0.18%) |
Oct 26, 2018 | 14.61 | 14.75 | 14.54 | 14.59 | 215,054 | -0.01(-0.05%) |
Oct 25, 2018 | 14.61 | 14.61 | 14.56 | 14.60 | 3,271 | +0.05(+0.32%) |
Oct 24, 2018 | 14.55 | 14.56 | 14.55 | 14.55 | 2,394 | +0.32(+2.24%) |
Oct 23, 2018 | 14.24 | 14.24 | 14.23 | 14.23 | 1,742 | -0.08(-0.58%) |
Oct 22, 2018 | 14.31 | 14.32 | 14.31 | 14.31 | 1,950 | -0.08(-0.58%) |
Oct 21, 2018 | 14.38 | 14.43 | 14.37 | 14.40 | 1,194 | +0.02(+0.13%) |
Oct 19, 2018 | 14.43 | 14.46 | 14.32 | 14.38 | 233,079 | -0.05(-0.35%) |
Oct 18, 2018 | 14.43 | 14.44 | 14.42 | 14.43 | 2,805 | +0.19(+1.31%) |
Oct 17, 2018 | 14.23 | 14.26 | 14.23 | 14.24 | 2,954 | +0.09(+0.60%) |
Oct 16, 2018 | 14.15 | 14.17 | 14.15 | 14.16 | 2,463 | -0.18(-1.26%) |
Oct 15, 2018 | 14.37 | 14.37 | 14.33 | 14.34 | 2,390 | -0.17(-1.14%) |
Oct 14, 2018 | 14.42 | 14.51 | 14.42 | 14.50 | 743 | +0.01(+0.06%) |
Oct 12, 2018 | 14.62 | 14.62 | 14.42 | 14.50 | 387,738 | -0.10(-0.65%) |
Oct 11, 2018 | 14.62 | 14.62 | 14.56 | 14.59 | 1,850 | -0.16(-1.11%) |
Oct 10, 2018 | 14.75 | 14.76 | 14.74 | 14.75 | 2,687 | +0.17(+1.19%) |
Oct 09, 2018 | 14.55 | 14.59 | 14.55 | 14.58 | 4,772 | -0.25(-1.69%) |
Oct 08, 2018 | 14.83 | 14.86 | 14.79 | 14.83 | 9,859 | +0.00(+0.02%) |
Oct 07, 2018 | 14.82 | 14.84 | 14.81 | 14.83 | 1,948 | +0.07(+0.50%) |
Oct 05, 2018 | 14.85 | 14.88 | 14.68 | 14.75 | 293,587 | -0.08(-0.56%) |
Oct 04, 2018 | 14.85 | 14.85 | 14.82 | 14.84 | 5,837 | +0.21(+1.42%) |
Oct 03, 2018 | 14.64 | 14.65 | 14.62 | 14.63 | 2,838 | +0.28(+1.96%) |
Oct 02, 2018 | 14.34 | 14.36 | 14.34 | 14.35 | 21,410 | +0.15(+1.03%) |
Oct 01, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.09(+0.67%) | |
Sep 30, 2018 | 14.07 | 14.13 | 14.07 | 14.11 | 1,269 | -0.02(-0.11%) |
Sep 28, 2018 | 14.11 | 14.26 | 14.07 | 14.12 | 212,140 | +0.02(+0.15%) |
Sep 27, 2018 | 14.11 | 14.13 | 14.09 | 14.10 | 3,866 | -0.02(-0.15%) |
Sep 26, 2018 | 14.13 | 14.13 | 14.12 | 14.12 | 2,577 | -0.21(-1.44%) |
Sep 25, 2018 | 14.35 | 14.35 | 14.31 | 14.33 | 7,858 | -0.03(-0.20%) |
Sep 24, 2018 | 14.36 | 14.37 | 14.36 | 14.36 | 9,375 | +0.02(+0.13%) |
Sep 23, 2018 | 14.29 | 14.35 | 14.29 | 14.34 | 951 | +0.05(+0.34%) |
Sep 21, 2018 | 14.29 | 14.43 | 14.18 | 14.29 | 261,492 | +0.01(+0.05%) |
Sep 20, 2018 | 14.29 | 14.30 | 14.27 | 14.29 | 2,256 | -0.35(-2.42%) |
Sep 19, 2018 | 14.63 | 14.65 | 14.63 | 14.64 | 5,778 | -0.22(-1.50%) |
Sep 18, 2018 | 14.88 | 14.89 | 14.85 | 14.86 | 15,116 | -0.07(-0.47%) |
Sep 17, 2018 | 14.91 | 14.97 | 14.90 | 14.93 | 4,032 | +0.01(+0.04%) |
Sep 16, 2018 | 14.93 | 14.94 | 14.92 | 14.93 | 873 | +0.01(+0.07%) |
Sep 14, 2018 | 14.77 | 14.96 | 14.66 | 14.92 | 222,346 | +0.14(+0.98%) |
Sep 13, 2018 | 14.77 | 14.77 | 14.76 | 14.77 | 2,301 | -0.18(-1.19%) |
Sep 12, 2018 | 14.94 | 14.96 | 14.93 | 14.95 | 2,813 | -0.11(-0.70%) |
Sep 11, 2018 | 15.04 | 15.06 | 15.04 | 15.05 | 2,151 | -0.13(-0.83%) |
Sep 10, 2018 | 15.18 | 15.19 | 15.18 | 15.18 | 2,519 | -0.07(-0.47%) |
Sep 09, 2018 | 15.21 | 15.26 | 15.19 | 15.25 | 1,236 | +0.03(+0.20%) |
Sep 07, 2018 | 15.32 | 15.35 | 15.06 | 15.22 | 283,636 | -0.09(-0.60%) |
Sep 06, 2018 | 15.32 | 15.32 | 15.31 | 15.31 | 9,641 | -0.09(-0.59%) |
Sep 05, 2018 | 15.42 | 15.43 | 15.40 | 15.40 | 2,288 | +0.07(+0.48%) |
Sep 04, 2018 | 15.33 | 15.36 | 15.32 | 15.33 | 4,218 | +0.48(+3.20%) |
Sep 03, 2018 | 14.84 | 14.87 | 14.83 | 14.85 | 1,851 | +0.14(+0.95%) |
Sep 02, 2018 | 14.64 | 14.72 | 14.64 | 14.71 | 1,148 | +0.05(+0.31%) |
Aug 31, 2018 | 14.71 | 14.79 | 14.60 | 14.67 | 281,318 | -0.03(-0.23%) |
Aug 30, 2018 | 14.71 | 14.71 | 14.69 | 14.70 | 4,143 | +0.36(+2.54%) |
Aug 29, 2018 | 14.33 | 14.35 | 14.32 | 14.34 | 4,236 | +0.13(+0.90%) |
Aug 28, 2018 | 14.22 | 14.22 | 14.19 | 14.21 | 3,764 | +0.05(+0.38%) |
Aug 27, 2018 | 14.14 | 14.16 | 14.13 | 14.16 | 1,779 | -0.09(-0.66%) |
Aug 26, 2018 | 14.26 | 14.28 | 14.24 | 14.25 | 1,452 | +0.02(+0.14%) |
Aug 24, 2018 | 14.39 | 14.43 | 14.17 | 14.23 | 224,943 | -0.18(-1.27%) |
Aug 23, 2018 | 14.39 | 14.42 | 14.32 | 14.41 | 8,046 | +0.26(+1.81%) |
Aug 22, 2018 | 14.15 | 14.17 | 14.15 | 14.16 | 4,292 | -0.22(-1.52%) |
Aug 21, 2018 | 14.40 | 14.40 | 14.37 | 14.38 | 2,097 | -0.13(-0.92%) |
Aug 20, 2018 | 14.51 | 14.52 | 14.50 | 14.51 | 2,708 | -0.24(-1.60%) |
Aug 19, 2018 | 14.63 | 14.75 | 14.61 | 14.75 | 1,068 | +0.11(+0.73%) |
Aug 17, 2018 | 14.71 | 15.02 | 14.61 | 14.64 | 302,594 | -0.07(-0.50%) |
Aug 16, 2018 | 14.71 | 14.74 | 14.71 | 14.71 | 6,136 | +0.12(+0.79%) |
Aug 15, 2018 | 14.56 | 14.60 | 14.54 | 14.60 | 2,544 | +0.33(+2.31%) |
Aug 14, 2018 | 14.23 | 14.27 | 14.22 | 14.27 | 4,886 | -0.13(-0.89%) |
Aug 13, 2018 | 14.41 | 14.44 | 14.38 | 14.40 | 2,682 | +0.21(+1.47%) |
Aug 12, 2018 | 14.27 | 14.28 | 14.18 | 14.19 | 4,022 | +0.13(+0.90%) |
Aug 10, 2018 | 13.69 | 14.14 | 13.65 | 14.06 | 223,897 | +0.37(+2.72%) |
Aug 09, 2018 | 13.69 | 13.70 | 13.68 | 13.69 | 3,045 | +0.29(+2.15%) |
Aug 08, 2018 | 13.40 | 13.41 | 13.37 | 13.40 | 2,543 | +0.09(+0.65%) |
Aug 07, 2018 | 13.32 | 13.34 | 13.29 | 13.31 | 8,790 | -0.13(-0.94%) |
Aug 06, 2018 | 13.43 | 13.44 | 13.42 | 13.44 | 5,009 | +0.11(+0.80%) |
Aug 05, 2018 | 13.33 | 13.34 | 13.30 | 13.33 | 644 | +0.03(+0.21%) |
Aug 03, 2018 | 13.45 | 13.50 | 13.27 | 13.31 | 180,525 | -0.13(-0.94%) |
Aug 02, 2018 | 13.45 | 13.45 | 13.43 | 13.43 | 4,230 | +0.23(+1.74%) |