Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.54 | 15.33 | 14.43 | 14.81 | 108,636 | +0.41(+2.85%) |
Oct 30, 2018 | 14.31 | 14.52 | 14.13 | 14.40 | 56,068 | +0.10(+0.71%) |
Oct 29, 2018 | 14.65 | 14.70 | 14.27 | 14.30 | 48,907 | -0.23(-1.57%) |
Oct 26, 2018 | 14.57 | 14.76 | 14.35 | 14.53 | 35,816 | -0.21(-1.42%) |
Oct 25, 2018 | 14.85 | 14.88 | 14.46 | 14.74 | 44,403 | -0.05(-0.32%) |
Oct 24, 2018 | 15.05 | 15.15 | 14.73 | 14.78 | 19,343 | -0.28(-1.88%) |
Oct 23, 2018 | 15.01 | 15.25 | 14.78 | 15.07 | 64,511 | -0.12(-0.80%) |
Oct 22, 2018 | 15.27 | 15.34 | 15.06 | 15.19 | 23,956 | +0.01(+0.09%) |
Oct 19, 2018 | 15.07 | 15.46 | 15.07 | 15.17 | 13,821 | +0.10(+0.67%) |
Oct 18, 2018 | 15.05 | 15.29 | 15.01 | 15.07 | 9,610 | +0.03(+0.18%) |
Oct 17, 2018 | 15.40 | 15.41 | 14.99 | 15.05 | 59,556 | -0.33(-2.14%) |
Oct 16, 2018 | 15.17 | 15.46 | 15.12 | 15.38 | 72,444 | +0.28(+1.87%) |
Oct 15, 2018 | 15.16 | 15.33 | 15.03 | 15.09 | 35,056 | -0.05(-0.36%) |
Oct 12, 2018 | 15.17 | 15.43 | 14.74 | 15.15 | 78,617 | +0.11(+0.76%) |
Oct 11, 2018 | 15.20 | 15.21 | 14.97 | 15.03 | 75,499 | -0.07(-0.49%) |
Oct 10, 2018 | 15.26 | 15.44 | 15.05 | 15.11 | 67,449 | -0.19(-1.23%) |
Oct 09, 2018 | 15.48 | 15.60 | 15.21 | 15.29 | 57,294 | -0.18(-1.17%) |
Oct 08, 2018 | 15.25 | 15.48 | 15.03 | 15.48 | 64,968 | +0.26(+1.68%) |
Oct 05, 2018 | 14.96 | 15.31 | 14.90 | 15.22 | 101,356 | +0.29(+1.94%) |
Oct 04, 2018 | 14.90 | 15.16 | 14.80 | 14.93 | 60,462 | +0.07(+0.50%) |
Oct 03, 2018 | 14.80 | 15.13 | 14.78 | 14.86 | 51,236 | +0.05(+0.32%) |
Oct 02, 2018 | 15.29 | 15.29 | 14.68 | 14.81 | 89,875 | -0.46(-3.00%) |
Oct 01, 2018 | 15.06 | 15.31 | 15.02 | 15.27 | 57,594 | +0.28(+1.89%) |
Sep 28, 2018 | 14.70 | 15.34 | 14.64 | 14.98 | 121,270 | +0.31(+2.11%) |
Sep 27, 2018 | 14.50 | 14.89 | 14.50 | 14.68 | 260,623 | +0.30(+2.06%) |
Sep 26, 2018 | 14.57 | 14.69 | 14.31 | 14.38 | 35,913 | -0.20(-1.38%) |
Sep 25, 2018 | 14.59 | 14.67 | 14.26 | 14.58 | 87,661 | +0.07(+0.46%) |
Sep 24, 2018 | 14.63 | 14.63 | 14.27 | 14.51 | 76,073 | -0.11(-0.74%) |
Sep 21, 2018 | 14.67 | 14.67 | 14.47 | 14.62 | 69,700 | -0.01(-0.09%) |
Sep 20, 2018 | 14.67 | 14.75 | 14.51 | 14.63 | 64,175 | -0.03(-0.23%) |
Sep 19, 2018 | 14.77 | 14.77 | 14.45 | 14.67 | 88,707 | -0.05(-0.37%) |
Sep 18, 2018 | 14.74 | 14.80 | 14.63 | 14.72 | 44,141 | -0.01(-0.05%) |
Sep 17, 2018 | 14.74 | 14.79 | 14.65 | 14.73 | 102,374 | -0.01(-0.05%) |
Sep 14, 2018 | 14.93 | 14.94 | 14.63 | 14.74 | 43,693 | -0.21(-1.40%) |
Sep 13, 2018 | 15.16 | 15.18 | 14.82 | 14.94 | 42,193 | -0.13(-0.85%) |
Sep 12, 2018 | 14.98 | 15.20 | 14.84 | 15.07 | 76,757 | +0.27(+1.82%) |
Sep 11, 2018 | 14.93 | 15.01 | 14.62 | 14.80 | 83,380 | -0.07(-0.50%) |
Sep 10, 2018 | 15.20 | 15.20 | 14.77 | 14.88 | 247,889 | -0.16(-1.07%) |
Sep 07, 2018 | 15.21 | 15.35 | 14.86 | 15.04 | 83,076 | +0.00(+0.00%) |
Sep 06, 2018 | 15.15 | 15.33 | 15.01 | 15.04 | 68,644 | -0.11(-0.71%) |
Sep 05, 2018 | 15.33 | 15.51 | 14.94 | 15.15 | 292,419 | -0.15(-0.97%) |
Sep 04, 2018 | 15.25 | 15.82 | 15.14 | 15.29 | 204,202 | +0.41(+2.76%) |
Aug 31, 2018 | 14.88 | 14.88 | 14.88 | 0 | +0.08(+0.55%) | |
Aug 30, 2018 | 14.92 | 15.08 | 14.66 | 14.80 | 108,248 | -0.21(-1.39%) |
Aug 29, 2018 | 15.21 | 15.31 | 14.92 | 15.01 | 151,845 | -0.24(-1.59%) |
Aug 28, 2018 | 15.53 | 15.62 | 15.14 | 15.25 | 59,927 | -0.28(-1.78%) |
Aug 27, 2018 | 15.19 | 15.62 | 14.80 | 15.53 | 78,467 | -0.10(-0.65%) |
Aug 24, 2018 | 15.93 | 16.01 | 15.46 | 15.63 | 43,395 | -0.31(-1.94%) |
Aug 23, 2018 | 16.07 | 16.28 | 15.87 | 15.94 | 40,478 | -0.15(-0.92%) |
Aug 22, 2018 | 16.02 | 16.24 | 15.95 | 16.09 | 58,028 | +0.07(+0.42%) |
Aug 21, 2018 | 16.10 | 16.14 | 15.81 | 16.02 | 63,380 | +0.00(+0.00%) |
Aug 20, 2018 | 16.01 | 16.19 | 15.52 | 16.02 | 106,768 | +0.01(+0.04%) |
Aug 17, 2018 | 16.05 | 16.08 | 15.92 | 16.01 | 37,897 | +0.10(+0.63%) |
Aug 16, 2018 | 15.90 | 16.29 | 15.67 | 15.91 | 94,748 | +0.28(+1.76%) |
Aug 15, 2018 | 15.62 | 15.96 | 15.45 | 15.64 | 70,308 | -0.01(-0.09%) |
Aug 14, 2018 | 15.51 | 15.70 | 15.50 | 15.65 | 65,801 | +0.18(+1.15%) |
Aug 13, 2018 | 15.68 | 15.70 | 15.34 | 15.47 | 92,804 | -0.20(-1.31%) |
Aug 10, 2018 | 15.57 | 15.74 | 15.42 | 15.68 | 76,827 | +0.07(+0.42%) |
Aug 09, 2018 | 15.44 | 15.77 | 15.21 | 15.61 | 140,978 | +0.07(+0.47%) |
Aug 08, 2018 | 14.75 | 15.54 | 14.67 | 15.54 | 142,026 | +0.83(+5.62%) |
Aug 07, 2018 | 14.55 | 14.74 | 14.38 | 14.71 | 224,770 | +0.36(+2.53%) |
Aug 06, 2018 | 14.13 | 14.35 | 13.95 | 14.35 | 191,964 | +0.30(+2.12%) |
Aug 03, 2018 | 13.50 | 14.05 | 13.42 | 14.05 | 46,429 | +0.55(+4.06%) |
Aug 02, 2018 | 13.28 | 13.59 | 13.27 | 13.50 | 108,714 | +0.22(+1.69%) |